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

Metallic Minerals Corp (OP: MMNGF )

0.2561 -0.0005 (-0.19%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 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 (%)
Oct 25, 2017 0.2453 0.2453 0.2453 0 -0.00(-0.53%)
Oct 24, 2017 0.2392 0.2466 0.2380 0.2466 32,000 +0.00(+1.77%)
Oct 23, 2017 0.2195 0.2423 0.2050 0.2423 28,000 +0.02(+10.14%)
Oct 20, 2017 0.2100 0.2200 0.2100 0.2200 53,500 +0.01(+4.76%)
Oct 19, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.19%)
Oct 18, 2017 0.2218 0.2290 0.2104 0.2104 73,000 -0.03(-12.63%)
Oct 17, 2017 0.2228 0.2408 0.2228 0.2408 9,500 +0.01(+2.25%)
Oct 16, 2017 0.2372 0.2495 0.2260 0.2355 95,900 -0.02(-8.90%)
Oct 13, 2017 0.2637 0.2637 0.2570 0.2585 3,000 -0.00(-1.71%)
Oct 12, 2017 0.2647 0.2647 0.2630 0.2630 7,000 +0.00(+0.46%)
Oct 11, 2017 0.2618 0.2618 0.2618 0.2618 1,000 -0.01(-4.07%)
Oct 09, 2017 0.2729 0.2729 0.2729 0 +0.02(+8.29%)
Oct 06, 2017 0.2360 0.2520 0.2360 0.2520 2,115 -0.01(-3.08%)
Oct 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Oct 04, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+3.40%)
Oct 03, 2017 0.2532 0.2532 0.2262 0.2418 15,000 -0.03(-9.38%)
Oct 02, 2017 0.2510 0.2668 0.2390 0.2668 57,109 +0.00(+1.83%)
Sep 29, 2017 0.2596 0.2621 0.2594 0.2620 21,200 +0.00(+0.77%)
Sep 28, 2017 0.2699 0.2699 0.2415 0.2600 99,658 +0.00(+0.54%)
Sep 27, 2017 0.2423 0.2626 0.2423 0.2586 164,384 +0.01(+6.03%)
Sep 26, 2017 0.2473 0.2473 0.2439 0.2439 800 -0.00(-0.41%)
Sep 25, 2017 0.2647 0.2648 0.2332 0.2449 59,000 -0.01(-3.99%)
Sep 22, 2017 0.2651 0.2651 0.2337 0.2551 65,400 -0.01(-3.52%)
Sep 21, 2017 0.2415 0.2650 0.2281 0.2644 67,545 +0.00(+1.69%)
Sep 20, 2017 0.2750 0.2804 0.2600 0.2600 110,240 -0.01(-5.42%)
Sep 19, 2017 0.2778 0.2880 0.2725 0.2749 23,700 +0.00(+0.33%)
Sep 18, 2017 0.2580 0.2740 0.2460 0.2740 83,820 +0.03(+10.53%)
Sep 15, 2017 0.2487 0.2565 0.2320 0.2479 47,000 -0.00(-1.63%)
Sep 14, 2017 0.2600 0.2600 0.2258 0.2520 81,955 -0.01(-4.76%)
Sep 13, 2017 0.2910 0.2910 0.2590 0.2646 102,605 -0.02(-6.00%)
Sep 12, 2017 0.2820 0.3004 0.2774 0.2815 97,426 +0.01(+4.26%)
Sep 11, 2017 0.2631 0.2780 0.2573 0.2700 124,341 +0.00(+0.60%)
Sep 08, 2017 0.2667 0.2684 0.2667 0.2684 1,000 +0.01(+2.29%)
Sep 07, 2017 0.2624 0.2624 0.2624 0.2624 500 +0.00(+0.69%)
Sep 05, 2017 0.2606 0.2606 0.2606 0 +0.01(+4.66%)
Sep 01, 2017 0.2482 0.2520 0.2482 0.2490 7,700 +0.00(+1.63%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.82%)
Aug 30, 2017 0.2409 0.2430 0.2409 0.2430 1,500 +0.00(+0.16%)
Aug 29, 2017 0.2500 0.2500 0.2380 0.2426 11,500 +0.02(+6.87%)
Aug 28, 2017 0.2270 0.2270 0.2270 0.2270 450 -0.02(-7.72%)
Aug 25, 2017 0.2169 0.2460 0.2162 0.2460 23,427 +0.00(+0.82%)
Aug 23, 2017 0.2440 0.2440 0.2440 0 +0.00(+1.67%)
Aug 22, 2017 0.2296 0.2400 0.2168 0.2400 41,300 +0.00(+1.69%)
Aug 18, 2017 0.2360 0.2360 0.2360 0 +0.00(+1.86%)
Aug 17, 2017 0.2270 0.2317 0.2270 0.2317 71,250 +0.01(+5.22%)
Aug 16, 2017 0.1910 0.2266 0.1909 0.2202 64,000 -0.01(-4.26%)
Aug 14, 2017 0.2300 0.2300 0.2300 0 +0.00(+1.37%)
Aug 10, 2017 0.2269 0.2269 0.2269 0 +0.00(+1.75%)
Aug 09, 2017 0.2194 0.2230 0.1995 0.2230 25,500 -0.01(-5.11%)
Aug 07, 2017 0.2350 0.2350 0.2350 0 +0.01(+2.62%)
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.