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 (%)
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.