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

Metallic Minerals Corp (OP: MMNGF )

0.2096 -0.0022 (-1.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1919 0.2096 0.1890 0.2096 26,114 -0.00(-1.04%)
Apr 25, 2024 0.2030 0.2118 0.1949 0.2118 67,144 +0.00(+1.83%)
Apr 24, 2024 0.2100 0.2100 0.1979 0.2080 68,055 +0.00(+1.32%)
Apr 23, 2024 0.2109 0.2109 0.2053 0.2053 18,221 -0.00(-1.58%)
Apr 22, 2024 0.1950 0.2198 0.1950 0.2086 84,682 +0.01(+4.30%)
Apr 19, 2024 0.2050 0.2077 0.1990 0.2000 71,950 -0.01(-5.08%)
Apr 18, 2024 0.2091 0.2107 0.2047 0.2107 70,579 +0.00(+2.08%)
Apr 17, 2024 0.2127 0.2152 0.2017 0.2064 130,218 -0.00(-1.71%)
Apr 16, 2024 0.2397 0.2465 0.2000 0.2100 76,342 -0.04(-16.67%)
Apr 15, 2024 0.2538 0.2600 0.2499 0.2520 71,018 +0.01(+2.27%)
Apr 12, 2024 0.2466 0.2548 0.2442 0.2464 208,970 -0.00(-1.36%)
Apr 11, 2024 0.2645 0.2645 0.2414 0.2498 132,471 +0.00(+1.09%)
Apr 10, 2024 0.2500 0.2538 0.2407 0.2471 67,140 -0.01(-2.25%)
Apr 09, 2024 0.2500 0.2585 0.2420 0.2528 455,084 +0.01(+4.55%)
Apr 08, 2024 0.2380 0.2418 0.2288 0.2418 265,880 +0.00(+0.75%)
Apr 05, 2024 0.2410 0.2489 0.2278 0.2400 124,391 -0.00(-0.62%)
Apr 04, 2024 0.2440 0.2500 0.2400 0.2415 518,456 -0.00(-0.08%)
Apr 03, 2024 0.2350 0.2417 0.2284 0.2417 459,870 +0.01(+5.55%)
Apr 02, 2024 0.2199 0.2350 0.2187 0.2290 24,960 +0.01(+3.48%)
Apr 01, 2024 0.2350 0.2350 0.2100 0.2213 37,310 -0.00(-1.99%)
Mar 28, 2024 0.2119 0.2277 0.2100 0.2258 61,489 -0.00(-0.44%)
Mar 27, 2024 0.2268 0.2268 0.2268 0.2268 500 +0.00(+0.27%)
Mar 26, 2024 0.2279 0.2280 0.2201 0.2262 12,500 +0.01(+2.77%)
Mar 25, 2024 0.1970 0.2230 0.1970 0.2201 87,100 -0.00(-1.74%)
Mar 22, 2024 0.2320 0.2375 0.2240 0.2240 48,110 -0.01(-3.86%)
Mar 21, 2024 0.2356 0.2400 0.2330 0.2330 30,000 -0.01(-2.31%)
Mar 20, 2024 0.2357 0.2385 0.2357 0.2385 14,750 -0.00(-0.63%)
Mar 19, 2024 0.2406 0.2406 0.2400 0.2400 10,500 -0.00(-0.74%)
Mar 18, 2024 0.2500 0.2500 0.2357 0.2418 179,541 -0.01(-2.50%)
Mar 15, 2024 0.2321 0.2490 0.2293 0.2480 303,596 +0.02(+7.92%)
Mar 14, 2024 0.2271 0.2319 0.2271 0.2298 8,929 +0.01(+3.37%)
Mar 13, 2024 0.2300 0.2394 0.2223 0.2223 146,992 -0.01(-3.35%)
Mar 12, 2024 0.2333 0.2339 0.2216 0.2300 97,700 +0.02(+7.28%)
Mar 11, 2024 0.2400 0.2664 0.2144 0.2144 227,017 -0.01(-6.09%)
Mar 08, 2024 0.2300 0.2399 0.2197 0.2283 117,869 -0.00(-0.39%)
Mar 07, 2024 0.2348 0.2400 0.2292 0.2292 144,500 -0.00(-1.55%)
Mar 06, 2024 0.2400 0.2400 0.2300 0.2328 124,368 +0.00(+1.22%)
Mar 05, 2024 0.2040 0.2350 0.1980 0.2300 321,121 +0.01(+6.63%)
Mar 04, 2024 0.1941 0.2200 0.1941 0.2157 349,860 +0.02(+9.49%)
Mar 01, 2024 0.1750 0.1995 0.1750 0.1970 44,533 +0.02(+11.49%)
Feb 29, 2024 0.1747 0.1850 0.1747 0.1767 48,798 -0.00(-1.83%)
Feb 28, 2024 0.1757 0.1845 0.1757 0.1800 10,600 +0.00(+0.11%)
Feb 27, 2024 0.1829 0.1829 0.1798 0.1798 3,884 +0.00(+2.45%)
Feb 26, 2024 0.1814 0.1814 0.1714 0.1755 134,050 -0.01(-7.63%)
Feb 23, 2024 0.1720 0.1900 0.1681 0.1900 55,779 +0.00(+2.59%)
Feb 22, 2024 0.1995 0.1995 0.1834 0.1852 27,601 -0.01(-7.17%)
Feb 21, 2024 0.1995 0.1995 0.1861 0.1995 37,000 +0.00(+2.31%)
Feb 20, 2024 0.1950 0.1963 0.1950 0.1950 16,262 +0.00(+1.93%)
Feb 16, 2024 0.1928 0.1943 0.1913 0.1913 33,000 -0.00(-1.19%)
Feb 15, 2024 0.1928 0.1950 0.1870 0.1936 11,797 +0.01(+4.31%)
Feb 14, 2024 0.1888 0.1959 0.1844 0.1856 17,760 -0.00(-1.75%)
Feb 13, 2024 0.1933 0.1959 0.1800 0.1889 65,444 +0.00(+1.72%)
Feb 12, 2024 0.1837 0.1857 0.1837 0.1857 200 -0.01(-3.73%)
Feb 09, 2024 0.2145 0.2145 0.1920 0.1929 43,140 -0.00(-2.18%)
Feb 08, 2024 0.1968 0.1972 0.1968 0.1972 12,000 +0.00(+0.97%)
Feb 07, 2024 0.2000 0.2000 0.1918 0.1953 36,541 +0.01(+3.22%)
Feb 06, 2024 0.1892 0.1892 0.1892 0.1892 1,000 -0.00(-1.82%)
Feb 05, 2024 0.1808 0.1927 0.1777 0.1927 26,843 +0.01(+4.79%)
Feb 02, 2024 0.1822 0.1861 0.1801 0.1839 49,618 -0.00(-0.59%)
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.