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

Metallic Minerals Corp (OP: MMNGF )

0.2268 +0.0044 (+1.98%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 20, 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 (%)
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.