Skip to main content

Metallic Minerals Corp (OP: MMNGF )

0.2224 +0.0124 (+5.90%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2150 0.2195 0.2100 0.2195 32,100 +0.01(+2.57%)
Jan 30, 2020 0.1997 0.2140 0.1890 0.2140 104,000 +0.01(+7.00%)
Jan 29, 2020 0.1928 0.2020 0.1890 0.2000 46,716 +0.00(+0.50%)
Jan 28, 2020 0.2200 0.2250 0.1900 0.1990 396,625 -0.02(-11.16%)
Jan 27, 2020 0.2320 0.2320 0.2240 0.2240 41,376 -0.00(-1.06%)
Jan 24, 2020 0.2150 0.2264 0.2027 0.2264 133,000 +0.00(+1.39%)
Jan 23, 2020 0.2166 0.2233 0.2166 0.2233 9,245 +0.01(+2.90%)
Jan 21, 2020 0.2170 0.2170 0.2170 0 -0.01(-6.30%)
Jan 17, 2020 0.2337 0.2350 0.2200 0.2316 188,900 +0.01(+2.80%)
Jan 16, 2020 0.2130 0.2326 0.2130 0.2253 160,460 +0.01(+5.92%)
Jan 15, 2020 0.2110 0.2194 0.2010 0.2127 111,475 -0.00(-0.05%)
Jan 14, 2020 0.2269 0.2269 0.2100 0.2128 70,350 -0.01(-4.14%)
Jan 13, 2020 0.2200 0.2250 0.2100 0.2220 167,077 +0.00(+0.91%)
Jan 10, 2020 0.2251 0.2264 0.2150 0.2200 81,400 -0.01(-3.08%)
Jan 09, 2020 0.2152 0.2277 0.2150 0.2270 84,957 +0.01(+2.85%)
Jan 08, 2020 0.2230 0.2280 0.2050 0.2207 102,546 +0.01(+5.20%)
Jan 07, 2020 0.2150 0.2169 0.2000 0.2098 160,560 -0.00(-0.52%)
Jan 06, 2020 0.1970 0.2273 0.1970 0.2109 261,670 +0.01(+7.38%)
Jan 03, 2020 0.1805 0.1995 0.1805 0.1964 199,700 +0.01(+7.32%)
Jan 02, 2020 0.1797 0.1830 0.1699 0.1830 73,730 +0.00(+1.84%)
Dec 31, 2019 0.1750 0.1830 0.1678 0.1797 343,100 +0.00(+2.69%)
Dec 30, 2019 0.1638 0.1750 0.1610 0.1750 128,654 +0.01(+4.98%)
Dec 27, 2019 0.1770 0.1770 0.1570 0.1667 22,500 -0.01(-3.97%)
Dec 26, 2019 0.1750 0.1850 0.1736 0.1736 87,407 +0.00(+1.58%)
Dec 24, 2019 0.1622 0.1710 0.1605 0.1709 53,700 +0.00(+1.91%)
Dec 23, 2019 0.1700 0.1730 0.1612 0.1677 89,910 -0.00(-0.89%)
Dec 20, 2019 0.1689 0.1692 0.1689 0.1692 2,500 -0.00(-2.03%)
Dec 19, 2019 0.1753 0.1753 0.1600 0.1727 45,070 -0.00(-1.48%)
Dec 18, 2019 0.1753 0.1753 0.1647 0.1753 64,211 +0.00(+0.75%)
Dec 17, 2019 0.1743 0.1743 0.1650 0.1740 48,750 +0.00(+0.29%)
Dec 16, 2019 0.1600 0.1743 0.1584 0.1735 72,500 +0.01(+3.95%)
Dec 13, 2019 0.1644 0.1677 0.1626 0.1669 64,700 -0.00(-1.24%)
Dec 12, 2019 0.1665 0.1690 0.1600 0.1690 10,450 -0.00(-2.31%)
Dec 11, 2019 0.1730 0.1730 0.1617 0.1730 9,431 +0.01(+4.85%)
Dec 10, 2019 0.1790 0.1817 0.1650 0.1650 23,405 -0.01(-6.88%)
Dec 06, 2019 0.1772 0.1772 0.1772 0 -0.01(-5.74%)
Dec 05, 2019 0.1850 0.1880 0.1730 0.1880 92,120 +0.01(+3.87%)
Dec 04, 2019 0.1784 0.1830 0.1690 0.1810 36,470 +0.01(+5.72%)
Dec 03, 2019 0.1740 0.1779 0.1712 0.1712 44,237 +0.00(+0.71%)
Dec 02, 2019 0.1694 0.1730 0.1650 0.1700 227,500 +0.00(+0.00%)
Nov 29, 2019 0.1650 0.1703 0.1650 0.1700 126,100 +0.00(+2.53%)
Nov 27, 2019 0.1640 0.1694 0.1564 0.1658 73,700 -0.00(-1.43%)
Nov 26, 2019 0.1668 0.1704 0.1630 0.1682 82,333 +0.00(+1.94%)
Nov 25, 2019 0.1691 0.1691 0.1600 0.1650 22,000 -0.00(-1.20%)
Nov 22, 2019 0.1684 0.1684 0.1500 0.1670 4,300 +0.00(+1.40%)
Nov 21, 2019 0.1647 0.1647 0.1647 0.1647 1,500 +0.00(+0.43%)
Nov 20, 2019 0.1573 0.1683 0.1553 0.1640 86,050 -0.00(-2.61%)
Nov 19, 2019 0.1684 0.1684 0.1683 0.1684 35,700 +0.01(+3.57%)
Nov 18, 2019 0.1684 0.1684 0.1583 0.1626 84,500 -0.00(-0.49%)
Nov 15, 2019 0.1618 0.1640 0.1535 0.1634 28,200 +0.00(+2.12%)
Nov 14, 2019 0.1550 0.1652 0.1470 0.1600 207,800 +0.00(+0.44%)
Nov 13, 2019 0.1545 0.1619 0.1524 0.1593 29,651 -0.00(-0.81%)
Nov 12, 2019 0.1525 0.1619 0.1467 0.1606 318,130 +0.01(+9.25%)
Nov 11, 2019 0.1487 0.1487 0.1470 0.1470 60,800 -0.00(-2.00%)
Nov 08, 2019 0.1618 0.1630 0.1485 0.1500 69,400 -0.01(-6.77%)
Nov 07, 2019 0.1600 0.1616 0.1550 0.1609 236,876 -0.00(-2.07%)
Nov 06, 2019 0.1656 0.1656 0.1580 0.1643 94,000 +0.00(+2.69%)
Nov 05, 2019 0.1626 0.1650 0.1600 0.1600 23,970 -0.00(-1.23%)
Nov 04, 2019 0.1645 0.1645 0.1500 0.1620 49,790 -0.00(-1.82%)
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.