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

Metallic Minerals Corp (OP: MMNGF )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 29, 2021 0.5673 0.5693 0.5100 0.5250 133,600 +0.02(+2.94%)
Jan 28, 2021 0.5099 0.5589 0.4900 0.5100 224,216 +0.01(+1.78%)
Jan 27, 2021 0.4770 0.5129 0.4500 0.5011 127,055 -0.00(-0.06%)
Jan 26, 2021 0.4900 0.5232 0.4770 0.5014 195,473 +0.00(+0.38%)
Jan 25, 2021 0.5430 0.5430 0.4900 0.4995 103,839 -0.02(-4.07%)
Jan 22, 2021 0.5100 0.5300 0.4931 0.5207 75,000 +0.00(+0.17%)
Jan 21, 2021 0.5600 0.5600 0.5196 0.5198 72,124 -0.00(-0.36%)
Jan 20, 2021 0.5400 0.5541 0.4939 0.5217 94,531 +0.01(+1.50%)
Jan 19, 2021 0.5000 0.5200 0.4635 0.5140 172,541 +0.04(+7.87%)
Jan 15, 2021 0.4992 0.5081 0.4620 0.4765 129,800 -0.01(-2.85%)
Jan 14, 2021 0.4600 0.4957 0.4600 0.4905 164,808 +0.02(+3.26%)
Jan 13, 2021 0.4955 0.5046 0.4600 0.4750 180,153 -0.02(-3.14%)
Jan 12, 2021 0.4660 0.4990 0.4660 0.4904 131,870 +0.01(+2.40%)
Jan 11, 2021 0.5045 0.5102 0.4665 0.4789 200,471 -0.04(-7.44%)
Jan 08, 2021 0.5344 0.5690 0.4880 0.5174 309,800 -0.05(-9.10%)
Jan 07, 2021 0.5820 0.5890 0.5500 0.5692 157,669 +0.00(+0.71%)
Jan 06, 2021 0.5776 0.5900 0.5339 0.5652 173,762 -0.02(-3.09%)
Jan 05, 2021 0.6030 0.6100 0.5743 0.5832 169,223 -0.00(-0.29%)
Jan 04, 2021 0.5800 0.5900 0.5599 0.5849 327,664 +0.05(+9.53%)
Dec 31, 2020 0.5340 0.5340 0.5340 62,292 -0.01(-1.02%)
Dec 30, 2020 0.5520 0.5520 0.5300 0.5395 62,292 +0.00(+0.69%)
Dec 29, 2020 0.5511 0.5568 0.5300 0.5358 187,644 -0.06(-10.70%)
Dec 28, 2020 0.5616 0.6034 0.5600 0.6000 142,964 +0.08(+14.50%)
Dec 24, 2020 0.5250 0.5300 0.5062 0.5240 34,100 +0.02(+3.70%)
Dec 23, 2020 0.5200 0.5307 0.4957 0.5053 185,066 -0.02(-4.26%)
Dec 22, 2020 0.5400 0.5470 0.5200 0.5278 94,317 -0.01(-1.58%)
Dec 21, 2020 0.5652 0.5652 0.5280 0.5363 76,117 -0.02(-2.88%)
Dec 18, 2020 0.5940 0.6144 0.5350 0.5522 169,600 -0.04(-6.72%)
Dec 17, 2020 0.5065 0.5944 0.5065 0.5920 201,125 +0.06(+12.12%)
Dec 16, 2020 0.5100 0.5380 0.4925 0.5280 162,450 +0.02(+4.10%)
Dec 15, 2020 0.4700 0.5169 0.4648 0.5072 153,596 +0.06(+12.39%)
Dec 14, 2020 0.4682 0.4922 0.4250 0.4513 254,698 -0.01(-3.15%)
Dec 11, 2020 0.4725 0.4825 0.4500 0.4660 90,100 -0.01(-3.12%)
Dec 10, 2020 0.5370 0.5370 0.4515 0.4810 251,914 -0.03(-5.31%)
Dec 09, 2020 0.5600 0.5600 0.4992 0.5080 39,025 -0.05(-8.86%)
Dec 08, 2020 0.5694 0.5720 0.5422 0.5574 25,881 -0.00(-0.20%)
Dec 07, 2020 0.5700 0.5700 0.5100 0.5585 106,096 +0.04(+7.22%)
Dec 04, 2020 0.5113 0.5232 0.5020 0.5209 45,200 +0.01(+1.15%)
Dec 03, 2020 0.5300 0.5409 0.5000 0.5150 120,509 -0.03(-4.63%)
Dec 02, 2020 0.5400 0.5500 0.5218 0.5400 78,604 -0.01(-2.23%)
Dec 01, 2020 0.5211 0.5690 0.5130 0.5523 62,066 +0.04(+8.29%)
Nov 30, 2020 0.5000 0.5309 0.5000 0.5100 69,412 -0.00(-0.22%)
Nov 27, 2020 0.4802 0.5364 0.4800 0.5111 59,100 +0.01(+2.71%)
Nov 25, 2020 0.4981 0.5258 0.4895 0.4976 85,500 -0.02(-4.31%)
Nov 24, 2020 0.5200 0.5200 0.4805 0.5200 51,793 +0.00(+0.66%)
Nov 23, 2020 0.5051 0.5300 0.4849 0.5166 69,027 -0.02(-4.33%)
Nov 20, 2020 0.5100 0.5470 0.5000 0.5400 145,000 +0.02(+3.85%)
Nov 19, 2020 0.4660 0.5330 0.4660 0.5200 41,618 -0.00(-0.61%)
Nov 18, 2020 0.5752 0.5752 0.5232 0.5232 87,648 -0.05(-9.04%)
Nov 17, 2020 0.6250 0.6250 0.5700 0.5752 42,826 -0.02(-4.13%)
Nov 16, 2020 0.6243 0.6244 0.5906 0.6000 35,944 -0.02(-2.44%)
Nov 13, 2020 0.6266 0.6346 0.5962 0.6150 45,100 +0.00(+0.44%)
Nov 12, 2020 0.5901 0.6153 0.5890 0.6123 30,802 +0.03(+4.86%)
Nov 11, 2020 0.6000 0.6088 0.5720 0.5839 114,305 -0.05(-7.90%)
Nov 10, 2020 0.5634 0.6408 0.5634 0.6340 71,892 +0.05(+9.31%)
Nov 09, 2020 0.5590 0.5893 0.5500 0.5800 40,346 +0.00(+0.33%)
Nov 06, 2020 0.5771 0.6100 0.5510 0.5781 95,900 +0.02(+3.79%)
Nov 05, 2020 0.5000 0.5640 0.5000 0.5570 95,388 +0.10(+21.30%)
Nov 04, 2020 0.5100 0.5130 0.4592 0.4592 38,799 -0.02(-4.33%)
Nov 03, 2020 0.4890 0.5085 0.4693 0.4800 29,025 +0.01(+2.17%)
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.