Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallic Minerals Corp (OP: MMNGF )

0.2677 -0.0050 (-1.83%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.4000 0.4510 0.3992 0.4500 184,700 +0.05(+12.73%)
Jul 30, 2020 0.4115 0.4148 0.3964 0.3992 92,493 -0.05(-10.23%)
Jul 29, 2020 0.4520 0.4520 0.3924 0.4447 178,713 +0.01(+3.06%)
Jul 28, 2020 0.4000 0.4368 0.3761 0.4315 358,532 +0.04(+11.10%)
Jul 27, 2020 0.4450 0.4450 0.3202 0.3884 678,960 +0.02(+4.13%)
Jul 24, 2020 0.3350 0.3743 0.3337 0.3730 218,700 +0.02(+5.04%)
Jul 23, 2020 0.3370 0.3777 0.3370 0.3551 262,603 -0.00(-0.59%)
Jul 22, 2020 0.3800 0.3800 0.3510 0.3572 492,544 -0.01(-2.88%)
Jul 21, 2020 0.3800 0.3800 0.3570 0.3678 388,495 +0.01(+3.61%)
Jul 20, 2020 0.3399 0.3692 0.3331 0.3550 148,085 +0.03(+9.00%)
Jul 17, 2020 0.3219 0.3272 0.3110 0.3257 220,200 +0.00(+0.99%)
Jul 16, 2020 0.3140 0.3291 0.2983 0.3225 197,908 -0.01(-1.56%)
Jul 15, 2020 0.3410 0.3410 0.3113 0.3276 106,200 -0.00(-0.97%)
Jul 14, 2020 0.3270 0.3390 0.3170 0.3308 115,840 +0.01(+2.57%)
Jul 13, 2020 0.3236 0.3410 0.3200 0.3225 97,759 -0.01(-3.15%)
Jul 10, 2020 0.3160 0.3370 0.3110 0.3330 193,800 +0.02(+6.73%)
Jul 09, 2020 0.3480 0.3480 0.3051 0.3120 149,058 -0.01(-3.41%)
Jul 08, 2020 0.3201 0.3230 0.3118 0.3230 95,678 +0.01(+1.99%)
Jul 07, 2020 0.3053 0.3220 0.3053 0.3167 55,250 +0.01(+2.99%)
Jul 06, 2020 0.3160 0.3204 0.3000 0.3075 330,268 -0.01(-2.38%)
Jul 02, 2020 0.3290 0.3290 0.3025 0.3150 237,500 +0.00(+0.54%)
Jul 01, 2020 0.2965 0.3159 0.2965 0.3133 226,177 +0.01(+4.09%)
Jun 30, 2020 0.3005 0.3159 0.3000 0.3010 81,335 -0.00(-1.08%)
Jun 29, 2020 0.3080 0.3107 0.3025 0.3043 119,011 -0.00(-0.88%)
Jun 26, 2020 0.3090 0.3119 0.2950 0.3070 132,600 +0.00(+1.12%)
Jun 25, 2020 0.3020 0.3117 0.3006 0.3036 96,539 -0.01(-2.44%)
Jun 24, 2020 0.3206 0.3280 0.3006 0.3112 117,709 -0.01(-2.72%)
Jun 23, 2020 0.3150 0.3233 0.3100 0.3199 113,911 +0.00(+1.56%)
Jun 22, 2020 0.3075 0.3207 0.3000 0.3150 81,691 +0.01(+4.13%)
Jun 19, 2020 0.3050 0.3050 0.2845 0.3025 220,700 +0.01(+4.31%)
Jun 18, 2020 0.2966 0.2966 0.2810 0.2900 95,574 +0.00(+0.07%)
Jun 17, 2020 0.2766 0.2940 0.2766 0.2898 228,460 +0.01(+4.24%)
Jun 16, 2020 0.2701 0.2932 0.2701 0.2780 85,792 -0.01(-4.27%)
Jun 15, 2020 0.2800 0.2904 0.2692 0.2904 68,119 -0.00(-1.26%)
Jun 12, 2020 0.2852 0.2941 0.2800 0.2941 96,400 +0.01(+2.83%)
Jun 11, 2020 0.3131 0.3132 0.2750 0.2860 72,390 -0.03(-8.33%)
Jun 10, 2020 0.3090 0.3190 0.2879 0.3120 316,460 +0.01(+4.00%)
Jun 09, 2020 0.2935 0.3100 0.2855 0.3000 411,344 +0.01(+4.86%)
Jun 08, 2020 0.2850 0.2900 0.2766 0.2861 341,072 +0.01(+3.36%)
Jun 05, 2020 0.2750 0.2800 0.2500 0.2768 234,000 -0.00(-0.75%)
Jun 04, 2020 0.2565 0.2789 0.2550 0.2789 36,744 +0.01(+3.30%)
Jun 03, 2020 0.2605 0.2700 0.2390 0.2700 132,421 -0.01(-3.57%)
Jun 02, 2020 0.2800 0.2800 0.2339 0.2800 465,741 +0.00(+0.36%)
Jun 01, 2020 0.2710 0.2840 0.2601 0.2790 220,892 +0.02(+7.35%)
May 29, 2020 0.2630 0.2660 0.2436 0.2599 129,800 +0.01(+3.96%)
May 28, 2020 0.2437 0.2586 0.2437 0.2500 113,565 +0.01(+3.22%)
May 27, 2020 0.2580 0.2610 0.2169 0.2422 255,127 -0.01(-2.93%)
May 26, 2020 0.2410 0.2544 0.2208 0.2495 256,740 +0.06(+29.54%)
May 22, 2020 0.2100 0.2110 0.1900 0.1926 101,700 -0.01(-5.54%)
May 21, 2020 0.2237 0.2237 0.2000 0.2039 123,986 -0.02(-7.90%)
May 20, 2020 0.2178 0.2258 0.2034 0.2214 187,001 +0.01(+5.43%)
May 19, 2020 0.2040 0.2198 0.2040 0.2100 151,657 +0.01(+3.45%)
May 18, 2020 0.1850 0.2060 0.1722 0.2030 153,440 +0.02(+10.69%)
May 15, 2020 0.1683 0.1970 0.1645 0.1834 122,900 +0.03(+17.11%)
May 14, 2020 0.1623 0.1650 0.1566 0.1566 10,400 +0.01(+4.40%)
May 13, 2020 0.1600 0.1600 0.1480 0.1500 25,000 -0.01(-8.42%)
May 12, 2020 0.1490 0.1638 0.1427 0.1638 42,500 +0.02(+10.90%)
May 11, 2020 0.1606 0.1606 0.1444 0.1477 58,224 -0.01(-7.69%)
May 08, 2020 0.1560 0.1644 0.1500 0.1600 176,200 -0.01(-4.93%)
May 07, 2020 0.1500 0.1683 0.1370 0.1683 100,274 +0.03(+20.56%)
May 06, 2020 0.1450 0.1516 0.1285 0.1396 95,200 -0.00(-2.38%)
May 05, 2020 0.1409 0.1520 0.1324 0.1430 61,830 +0.01(+4.38%)
May 04, 2020 0.1550 0.1550 0.1267 0.1370 118,150 -0.01(-6.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.