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 (%)
Dec 29, 2017 0.3607 0.3607 0.3607 0 -0.00(-0.63%)
Dec 28, 2017 0.3573 0.3631 0.3358 0.3630 138,960 +0.00(+0.30%)
Dec 27, 2017 0.3361 0.3619 0.3143 0.3619 157,095 -0.02(-5.34%)
Dec 26, 2017 0.3120 0.3823 0.3120 0.3823 327,660 +0.08(+27.01%)
Dec 22, 2017 0.3140 0.3162 0.2379 0.3010 193,750 +0.03(+11.48%)
Dec 21, 2017 0.3265 0.3280 0.2700 0.2700 73,300 -0.04(-13.46%)
Dec 20, 2017 0.2940 0.3138 0.2940 0.3120 28,863 +0.02(+7.59%)
Dec 19, 2017 0.2753 0.2900 0.2734 0.2900 176,232 +0.02(+5.84%)
Dec 18, 2017 0.2681 0.2930 0.2590 0.2740 112,380 -0.00(-0.33%)
Dec 15, 2017 0.2446 0.3130 0.2446 0.2749 290,051 +0.04(+14.73%)
Dec 14, 2017 0.2141 0.2396 0.2141 0.2396 2,625 -0.00(-1.92%)
Dec 13, 2017 0.2250 0.2464 0.2250 0.2443 61,754 +0.01(+3.96%)
Dec 12, 2017 0.2383 0.2383 0.2350 0.2350 1,900 +0.00(+0.30%)
Dec 08, 2017 0.2343 0.2343 0.2343 0 +0.02(+10.00%)
Dec 07, 2017 0.2319 0.2319 0.2130 0.2130 18,000 -0.03(-11.18%)
Dec 06, 2017 0.2398 0.2398 0.2398 0.2398 1,300 +0.01(+5.64%)
Dec 05, 2017 0.2395 0.2395 0.2270 0.2270 5,500 -0.01(-5.93%)
Dec 04, 2017 0.2413 0.2217 0.2413 26,000 +0.02(+8.84%)
Dec 01, 2017 0.1950 0.2217 0.1950 0.2217 2,250 +0.03(+15.47%)
Nov 30, 2017 0.2120 0.2221 0.1920 0.1920 8,300 -0.04(-16.34%)
Nov 24, 2017 0.2295 0.2295 0.2295 0 -0.00(-0.48%)
Nov 22, 2017 0.2306 0.2306 0.2306 0.2306 500 +0.02(+8.42%)
Nov 21, 2017 0.2018 0.2127 0.1981 0.2127 18,500 -0.03(-10.56%)
Nov 17, 2017 0.2378 0.2378 0.2378 0 +0.01(+4.48%)
Nov 16, 2017 0.2412 0.2412 0.2276 0.2276 1,400 +0.02(+11.02%)
Nov 15, 2017 0.2050 0.2050 0.2050 0.2050 107 -0.00(-1.09%)
Nov 14, 2017 0.2328 0.2328 0.2073 0.2073 5,000 -0.03(-14.32%)
Nov 07, 2017 0.2419 0.2419 0.2419 2 +0.00(+1.68%)
Nov 01, 2017 0.2379 0.2379 0.2379 0 -0.01(-3.02%)
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%)
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.