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: 3:57 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 (%)
Nov 30, 2018 0.1389 0.1389 0.1389 0.1389 5,000 -0.00(-0.79%)
Nov 29, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Nov 28, 2018 0.1310 0.1400 0.1160 0.1400 80,800 +0.00(+1.67%)
Nov 26, 2018 0.1377 0.1377 0.1377 0 -0.00(-0.07%)
Nov 23, 2018 0.1530 0.1530 0.1378 0.1378 7,000 -0.01(-3.77%)
Nov 21, 2018 0.1432 0.1432 0.1432 0 +0.00(+0.00%)
Nov 20, 2018 0.1400 0.1432 0.1351 0.1432 22,200 -0.01(-7.55%)
Nov 19, 2018 0.1380 0.1549 0.1380 0.1549 1,110 +0.00(+1.24%)
Nov 16, 2018 0.1524 0.1530 0.1388 0.1530 15,000 -0.00(-1.23%)
Nov 15, 2018 0.1487 0.1549 0.1400 0.1549 21,900 +0.00(+2.86%)
Nov 14, 2018 0.1330 0.1506 0.1330 0.1506 3,750 -0.02(-9.66%)
Nov 08, 2018 0.1667 0.1667 0.1667 0 -0.00(-1.65%)
Nov 06, 2018 0.1695 0.1695 0.1695 0 +0.01(+4.31%)
Nov 05, 2018 0.1625 0.1625 0.1625 0.1625 28,000 -0.01(-3.45%)
Oct 31, 2018 0.1683 0.1683 0.1683 0 +0.00(+0.84%)
Oct 30, 2018 0.1669 0.1669 0.1669 0.1669 1,600 -0.00(-1.82%)
Oct 29, 2018 0.1740 0.1762 0.1634 0.1700 110,500 +0.00(+0.41%)
Oct 26, 2018 0.1622 0.1764 0.1600 0.1693 182,900 +0.02(+12.87%)
Oct 25, 2018 0.1510 0.1540 0.1500 0.1500 139,000 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+4.75%)
Oct 23, 2018 0.1659 0.1659 0.1432 0.1432 1,000 -0.02(-10.61%)
Oct 22, 2018 0.1659 0.1659 0.1536 0.1602 32,895 -0.02(-10.95%)
Oct 19, 2018 0.1799 0.1799 0.1799 0.1799 400 +0.03(+17.58%)
Oct 18, 2018 0.1580 0.1580 0.1465 0.1530 40,050 -0.00(-1.42%)
Oct 17, 2018 0.1552 0.1552 0.1552 0.1552 1,000 -0.01(-3.18%)
Oct 16, 2018 0.1642 0.1643 0.1603 0.1603 29,999 -0.01(-4.92%)
Oct 15, 2018 0.1710 0.1800 0.1559 0.1686 109,500 -0.01(-3.66%)
Oct 12, 2018 0.1740 0.1740 0.1750 1,000 +0.00(+0.57%)
Oct 10, 2018 0.1740 0.1740 0.1740 0 -0.01(-3.87%)
Oct 05, 2018 0.1810 0.1810 0.1810 0 +0.01(+5.11%)
Oct 04, 2018 0.1730 0.1817 0.1681 0.1722 42,500 -0.00(-2.71%)
Oct 03, 2018 0.1694 0.1772 0.1694 0.1770 35,000 +0.01(+3.33%)
Oct 02, 2018 0.1713 0.1713 0.1713 0.1713 20,000 -0.00(-2.00%)
Oct 01, 2018 0.1573 0.1748 0.1573 0.1748 600 -0.01(-2.89%)
Sep 28, 2018 0.1689 0.1800 0.1598 0.1800 6,700 +0.01(+3.57%)
Sep 27, 2018 0.1800 0.1800 0.1738 0.1738 12,750 -0.00(-0.69%)
Sep 26, 2018 0.1665 0.1750 0.1600 0.1750 72,000 -0.01(-6.87%)
Sep 25, 2018 0.1879 0.1879 0.1879 0.1879 1,620 -0.00(-1.78%)
Sep 24, 2018 0.1756 0.1913 0.1755 0.1913 134,500 -0.00(-0.16%)
Sep 21, 2018 0.1909 0.1916 0.1770 0.1916 10,600 +0.00(+0.21%)
Sep 20, 2018 0.1920 0.1920 0.1834 0.1912 6,000 +0.00(+0.68%)
Sep 18, 2018 0.1899 0.1899 0.1899 0 +0.00(+1.55%)
Sep 17, 2018 0.1881 0.1957 0.1730 0.1870 8,600 +0.00(+1.14%)
Sep 14, 2018 0.1791 0.1929 0.1764 0.1849 35,100 -0.02(-8.01%)
Sep 13, 2018 0.1905 0.2010 0.1905 0.2010 6,000 -0.01(-2.85%)
Sep 12, 2018 0.2104 0.2110 0.1937 0.2069 15,974 +0.01(+6.93%)
Sep 11, 2018 0.1935 0.1935 0.1935 0.1935 3,000 -0.01(-6.48%)
Sep 07, 2018 0.2069 0.2069 0.2069 0 +0.00(+0.19%)
Sep 05, 2018 0.2065 0.2065 0.2065 0 -0.00(-1.85%)
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.