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 (%)
Dec 31, 2019 0.1750 0.1830 0.1678 0.1797 343,100 +0.00(+2.69%)
Dec 30, 2019 0.1638 0.1750 0.1610 0.1750 128,654 +0.01(+4.98%)
Dec 27, 2019 0.1770 0.1770 0.1570 0.1667 22,500 -0.01(-3.97%)
Dec 26, 2019 0.1750 0.1850 0.1736 0.1736 87,407 +0.00(+1.58%)
Dec 24, 2019 0.1622 0.1710 0.1605 0.1709 53,700 +0.00(+1.91%)
Dec 23, 2019 0.1700 0.1730 0.1612 0.1677 89,910 -0.00(-0.89%)
Dec 20, 2019 0.1689 0.1692 0.1689 0.1692 2,500 -0.00(-2.03%)
Dec 19, 2019 0.1753 0.1753 0.1600 0.1727 45,070 -0.00(-1.48%)
Dec 18, 2019 0.1753 0.1753 0.1647 0.1753 64,211 +0.00(+0.75%)
Dec 17, 2019 0.1743 0.1743 0.1650 0.1740 48,750 +0.00(+0.29%)
Dec 16, 2019 0.1600 0.1743 0.1584 0.1735 72,500 +0.01(+3.95%)
Dec 13, 2019 0.1644 0.1677 0.1626 0.1669 64,700 -0.00(-1.24%)
Dec 12, 2019 0.1665 0.1690 0.1600 0.1690 10,450 -0.00(-2.31%)
Dec 11, 2019 0.1730 0.1730 0.1617 0.1730 9,431 +0.01(+4.85%)
Dec 10, 2019 0.1790 0.1817 0.1650 0.1650 23,405 -0.01(-6.88%)
Dec 06, 2019 0.1772 0.1772 0.1772 0 -0.01(-5.74%)
Dec 05, 2019 0.1850 0.1880 0.1730 0.1880 92,120 +0.01(+3.87%)
Dec 04, 2019 0.1784 0.1830 0.1690 0.1810 36,470 +0.01(+5.72%)
Dec 03, 2019 0.1740 0.1779 0.1712 0.1712 44,237 +0.00(+0.71%)
Dec 02, 2019 0.1694 0.1730 0.1650 0.1700 227,500 +0.00(+0.00%)
Nov 29, 2019 0.1650 0.1703 0.1650 0.1700 126,100 +0.00(+2.53%)
Nov 27, 2019 0.1640 0.1694 0.1564 0.1658 73,700 -0.00(-1.43%)
Nov 26, 2019 0.1668 0.1704 0.1630 0.1682 82,333 +0.00(+1.94%)
Nov 25, 2019 0.1691 0.1691 0.1600 0.1650 22,000 -0.00(-1.20%)
Nov 22, 2019 0.1684 0.1684 0.1500 0.1670 4,300 +0.00(+1.40%)
Nov 21, 2019 0.1647 0.1647 0.1647 0.1647 1,500 +0.00(+0.43%)
Nov 20, 2019 0.1573 0.1683 0.1553 0.1640 86,050 -0.00(-2.61%)
Nov 19, 2019 0.1684 0.1684 0.1683 0.1684 35,700 +0.01(+3.57%)
Nov 18, 2019 0.1684 0.1684 0.1583 0.1626 84,500 -0.00(-0.49%)
Nov 15, 2019 0.1618 0.1640 0.1535 0.1634 28,200 +0.00(+2.12%)
Nov 14, 2019 0.1550 0.1652 0.1470 0.1600 207,800 +0.00(+0.44%)
Nov 13, 2019 0.1545 0.1619 0.1524 0.1593 29,651 -0.00(-0.81%)
Nov 12, 2019 0.1525 0.1619 0.1467 0.1606 318,130 +0.01(+9.25%)
Nov 11, 2019 0.1487 0.1487 0.1470 0.1470 60,800 -0.00(-2.00%)
Nov 08, 2019 0.1618 0.1630 0.1485 0.1500 69,400 -0.01(-6.77%)
Nov 07, 2019 0.1600 0.1616 0.1550 0.1609 236,876 -0.00(-2.07%)
Nov 06, 2019 0.1656 0.1656 0.1580 0.1643 94,000 +0.00(+2.69%)
Nov 05, 2019 0.1626 0.1650 0.1600 0.1600 23,970 -0.00(-1.23%)
Nov 04, 2019 0.1645 0.1645 0.1500 0.1620 49,790 -0.00(-1.82%)
Nov 01, 2019 0.1710 0.1710 0.1600 0.1650 44,300 -0.01(-4.62%)
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%)
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.