Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallic Minerals Corp (OP: MMNGF )

0.2130 +0.0030 (+1.43%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Feb 28, 2020 0.1370 0.1410 0.1150 0.1150 437,500 -0.04(-28.12%)
Feb 27, 2020 0.1686 0.1729 0.1300 0.1600 205,796 -0.01(-7.25%)
Feb 26, 2020 0.1700 0.1790 0.1650 0.1725 29,699 -0.00(-0.86%)
Feb 25, 2020 0.1883 0.1883 0.1715 0.1740 97,110 -0.02(-8.42%)
Feb 24, 2020 0.1830 0.1940 0.1790 0.1900 53,994 -0.00(-0.73%)
Feb 21, 2020 0.2007 0.2067 0.1785 0.1914 171,500 -0.01(-4.30%)
Feb 20, 2020 0.1989 0.2049 0.1870 0.2000 112,551 -0.01(-3.80%)
Feb 19, 2020 0.2000 0.2089 0.1935 0.2079 89,803 +0.00(+1.41%)
Feb 18, 2020 0.1950 0.2090 0.1950 0.2050 21,388 +0.01(+3.54%)
Feb 14, 2020 0.1900 0.2060 0.1870 0.1980 24,800 -0.01(-5.26%)
Feb 13, 2020 0.1848 0.2090 0.1830 0.2090 27,272 +0.02(+8.29%)
Feb 12, 2020 0.2011 0.2011 0.1840 0.1930 57,547 -0.01(-2.87%)
Feb 11, 2020 0.1945 0.1987 0.1893 0.1987 13,224 +0.00(+2.21%)
Feb 10, 2020 0.1903 0.2000 0.1870 0.1944 59,700 -0.00(-2.21%)
Feb 07, 2020 0.2041 0.2041 0.1988 0.1988 3,900 -0.01(-3.31%)
Feb 06, 2020 0.2072 0.2072 0.2056 0.2056 600 +0.00(+1.23%)
Feb 05, 2020 0.2071 0.2200 0.2000 0.2031 109,175 -0.01(-3.19%)
Feb 04, 2020 0.2195 0.2195 0.1948 0.2098 17,205 -0.01(-6.46%)
Feb 03, 2020 0.2243 0.2243 0.2243 0.2243 10,569 +0.00(+2.19%)
Jan 31, 2020 0.2150 0.2195 0.2100 0.2195 32,100 +0.01(+2.57%)
Jan 30, 2020 0.1997 0.2140 0.1890 0.2140 104,000 +0.01(+7.00%)
Jan 29, 2020 0.1928 0.2020 0.1890 0.2000 46,716 +0.00(+0.50%)
Jan 28, 2020 0.2200 0.2250 0.1900 0.1990 396,625 -0.02(-11.16%)
Jan 27, 2020 0.2320 0.2320 0.2240 0.2240 41,376 -0.00(-1.06%)
Jan 24, 2020 0.2150 0.2264 0.2027 0.2264 133,000 +0.00(+1.39%)
Jan 23, 2020 0.2166 0.2233 0.2166 0.2233 9,245 +0.01(+2.90%)
Jan 21, 2020 0.2170 0.2170 0.2170 0 -0.01(-6.30%)
Jan 17, 2020 0.2337 0.2350 0.2200 0.2316 188,900 +0.01(+2.80%)
Jan 16, 2020 0.2130 0.2326 0.2130 0.2253 160,460 +0.01(+5.92%)
Jan 15, 2020 0.2110 0.2194 0.2010 0.2127 111,475 -0.00(-0.05%)
Jan 14, 2020 0.2269 0.2269 0.2100 0.2128 70,350 -0.01(-4.14%)
Jan 13, 2020 0.2200 0.2250 0.2100 0.2220 167,077 +0.00(+0.91%)
Jan 10, 2020 0.2251 0.2264 0.2150 0.2200 81,400 -0.01(-3.08%)
Jan 09, 2020 0.2152 0.2277 0.2150 0.2270 84,957 +0.01(+2.85%)
Jan 08, 2020 0.2230 0.2280 0.2050 0.2207 102,546 +0.01(+5.20%)
Jan 07, 2020 0.2150 0.2169 0.2000 0.2098 160,560 -0.00(-0.52%)
Jan 06, 2020 0.1970 0.2273 0.1970 0.2109 261,670 +0.01(+7.38%)
Jan 03, 2020 0.1805 0.1995 0.1805 0.1964 199,700 +0.01(+7.32%)
Jan 02, 2020 0.1797 0.1830 0.1699 0.1830 73,730 +0.00(+1.84%)
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%)
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.