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

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
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 31, 2019 0.1710 0.1730 0.1690 0.1730 47,641 +0.01(+4.22%)
Oct 30, 2019 0.1682 0.1800 0.1600 0.1660 38,091 -0.01(-3.71%)
Oct 29, 2019 0.1800 0.1801 0.1665 0.1724 87,503 -0.01(-3.25%)
Oct 28, 2019 0.1820 0.1830 0.1760 0.1782 63,863 -0.00(-0.50%)
Oct 25, 2019 0.1600 0.1791 0.1600 0.1791 152,600 +0.03(+22.59%)
Oct 24, 2019 0.1499 0.1561 0.1415 0.1461 201,390 +0.00(+0.76%)
Oct 23, 2019 0.1414 0.1455 0.1368 0.1450 224,300 +0.01(+9.93%)
Oct 22, 2019 0.1290 0.1319 0.1226 0.1319 56,768 -0.00(-2.22%)
Oct 18, 2019 0.1349 0.1349 0.1349 0 +0.01(+11.86%)
Oct 17, 2019 0.1270 0.1270 0.1200 0.1206 18,883 -0.01(-6.51%)
Oct 15, 2019 0.1290 0.1290 0.1290 0 -0.01(-4.44%)
Oct 14, 2019 0.1350 0.1350 0.1350 0.1350 2,595 -0.00(-2.53%)
Oct 11, 2019 0.1350 0.1385 0.1350 0.1385 1,000 +0.01(+4.53%)
Oct 10, 2019 0.1325 0.1325 0.1325 0.1325 3,000 -0.00(-1.12%)
Oct 09, 2019 0.1340 0.1375 0.1300 0.1340 26,950 +0.00(+0.75%)
Oct 08, 2019 0.1300 0.1340 0.1300 0.1330 22,500 -0.01(-6.99%)
Oct 07, 2019 0.1480 0.1480 0.1392 0.1430 13,000 -0.00(-2.92%)
Oct 04, 2019 0.1300 0.1473 0.1300 0.1473 38,800 +0.01(+5.14%)
Oct 02, 2019 0.1401 0.1401 0.1401 0 -0.01(-9.61%)
Oct 01, 2019 0.1580 0.1580 0.1500 0.1550 15,500 -0.01(-4.62%)
Sep 30, 2019 0.1491 0.1625 0.1491 0.1625 15,500 +0.01(+4.30%)
Sep 27, 2019 0.1500 0.1558 0.1451 0.1558 6,500 +0.00(+0.65%)
Sep 26, 2019 0.1548 0.1548 0.1548 0.1548 1,000 +0.01(+6.76%)
Sep 25, 2019 0.1450 0.1450 0.1413 0.1450 30,000 -0.00(-0.75%)
Sep 23, 2019 0.1461 0.1461 0.1461 0 +0.00(+2.89%)
Sep 20, 2019 0.1420 0.1420 0.1420 0.1420 1,000 +0.01(+5.19%)
Sep 19, 2019 0.1490 0.1490 0.1350 0.1350 126,860 -0.01(-7.66%)
Sep 18, 2019 0.1460 0.1530 0.1324 0.1462 67,100 -0.00(-3.24%)
Sep 17, 2019 0.1500 0.1519 0.1500 0.1511 14,115 -0.00(-0.13%)
Sep 16, 2019 0.1400 0.1527 0.1388 0.1513 109,100 +0.00(+3.07%)
Sep 13, 2019 0.1600 0.1612 0.1400 0.1468 73,500 -0.02(-9.38%)
Sep 12, 2019 0.1653 0.1653 0.1620 0.1620 11,800 +0.00(+0.62%)
Sep 11, 2019 0.1779 0.1779 0.1605 0.1610 39,320 -0.01(-4.85%)
Sep 10, 2019 0.1760 0.1760 0.1640 0.1692 297,475 +0.01(+5.75%)
Sep 09, 2019 0.1632 0.1700 0.1600 0.1600 39,495 +0.00(+1.72%)
Sep 06, 2019 0.1700 0.1700 0.1573 0.1573 78,600 -0.00(-1.07%)
Sep 05, 2019 0.1825 0.1850 0.1590 0.1590 47,805 -0.02(-13.59%)
Sep 04, 2019 0.1635 0.1910 0.1635 0.1840 324,582 +0.03(+15.87%)
Sep 03, 2019 0.1470 0.1607 0.1387 0.1588 203,000 +0.01(+8.92%)
Aug 30, 2019 0.1318 0.1458 0.1318 0.1458 59,200 +0.00(+2.68%)
Aug 29, 2019 0.1477 0.1477 0.1420 0.1420 22,250 -0.01(-4.05%)
Aug 28, 2019 0.1350 0.1480 0.1350 0.1480 200,400 +0.01(+8.90%)
Aug 27, 2019 0.1312 0.1368 0.1306 0.1359 118,482 +0.01(+7.09%)
Aug 26, 2019 0.1347 0.1350 0.1269 0.1269 24,860 -0.01(-6.00%)
Aug 23, 2019 0.1300 0.1350 0.1265 0.1350 34,900 +0.01(+8.52%)
Aug 22, 2019 0.1244 0.1244 0.1244 0.1244 9,000 -0.00(-1.27%)
Aug 21, 2019 0.1320 0.1320 0.1243 0.1260 18,000 -0.01(-5.26%)
Aug 20, 2019 0.1170 0.1330 0.1150 0.1330 64,100 +0.01(+12.24%)
Aug 19, 2019 0.1290 0.1290 0.1105 0.1185 19,510 -0.01(-4.67%)
Aug 16, 2019 0.1200 0.1243 0.1200 0.1243 51,600 +0.01(+5.16%)
Aug 15, 2019 0.1182 0.1183 0.1123 0.1182 52,000 +0.00(+1.72%)
Aug 14, 2019 0.1317 0.1317 0.1091 0.1162 209,816 -0.01(-7.78%)
Aug 13, 2019 0.1250 0.1260 0.1240 0.1260 31,100 +0.01(+5.00%)
Aug 12, 2019 0.1240 0.1250 0.1151 0.1200 99,666 -0.00(-2.12%)
Aug 09, 2019 0.1382 0.1382 0.1191 0.1226 97,000 -0.02(-12.18%)
Aug 07, 2019 0.1396 0.1396 0.1396 0 -0.00(-0.99%)
Aug 06, 2019 0.1415 0.1415 0.1410 0.1410 8,000 -0.01(-6.68%)
Aug 05, 2019 0.1246 0.1560 0.1246 0.1511 78,200 +0.01(+8.71%)
Aug 02, 2019 0.1265 0.1400 0.1240 0.1390 92,700 +0.01(+10.67%)
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.