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 31, 2018 0.1500 0.1580 0.1500 0.1509 11,500 +0.02(+13.20%)
Dec 28, 2018 0.1300 0.1333 0.1207 0.1333 13,100 +0.01(+8.11%)
Dec 27, 2018 0.1120 0.1233 0.1120 0.1233 1,500 -0.01(-5.15%)
Dec 26, 2018 0.1188 0.1300 0.1188 0.1300 11,600 +0.00(+0.00%)
Dec 24, 2018 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.17%)
Dec 21, 2018 0.1235 0.1248 0.1235 0.1248 2,500 -0.00(-1.42%)
Dec 20, 2018 0.1266 0.1266 0.1266 0.1266 2,000 +0.00(+1.28%)
Dec 19, 2018 0.1250 0.1250 0.1250 0.1250 3,000 -0.00(-2.87%)
Dec 17, 2018 0.1287 0.1287 0.1287 0 -0.00(-1.00%)
Dec 14, 2018 0.1225 0.1300 0.1118 0.1300 4,000 +0.00(+0.00%)
Dec 13, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+3.17%)
Dec 12, 2018 0.1260 0.1260 0.1260 0.1260 5,500 -0.00(-2.93%)
Dec 11, 2018 0.1181 0.1298 0.1181 0.1298 1,750 +0.01(+5.53%)
Dec 10, 2018 0.1217 0.1299 0.1211 0.1230 15,500 -0.01(-8.21%)
Dec 07, 2018 0.1335 0.1340 0.1335 0.1340 15,000 -0.00(-2.62%)
Dec 06, 2018 0.1301 0.1399 0.1250 0.1376 15,600 -0.00(-2.41%)
Dec 04, 2018 0.1340 0.1410 0.1340 0.1410 24,000 +0.00(+0.71%)
Dec 03, 2018 0.1400 0.1400 0.1400 0.1400 5,735 +0.00(+0.79%)
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%)
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.