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 (%)
Mar 31, 2017 0.3020 0.3020 0.2946 0.2946 11,000 -0.00(-0.20%)
Mar 30, 2017 0.2638 0.2952 0.2638 0.2952 2,500 -0.00(-1.20%)
Mar 29, 2017 0.2868 0.2995 0.2868 0.2988 14,000 -0.01(-2.26%)
Mar 28, 2017 0.2911 0.3068 0.2852 0.3057 27,000 +0.02(+5.41%)
Mar 27, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.49%)
Mar 24, 2017 0.2886 0.2886 0.2886 0.2886 500 +0.00(+0.28%)
Mar 23, 2017 0.2940 0.2940 0.2878 0.2878 8,340 -0.01(-3.87%)
Mar 21, 2017 0.2994 0.2994 0.2994 0 +0.00(+1.59%)
Mar 20, 2017 0.2938 0.2947 0.2938 0.2947 5,500 -0.00(-0.27%)
Mar 17, 2017 0.2955 0.2955 0.2955 0.2955 375 +0.01(+4.05%)
Mar 16, 2017 0.2690 0.2840 0.2690 0.2840 7,500 -0.01(-3.43%)
Mar 13, 2017 0.2941 0.2941 0.2941 0 -0.01(-1.97%)
Mar 10, 2017 0.3009 0.3009 0.2960 0.3000 14,000 +0.01(+2.85%)
Mar 09, 2017 0.2500 0.2917 0.2420 0.2917 74,000 +0.01(+1.89%)
Mar 08, 2017 0.2970 0.2989 0.2500 0.2863 45,415 -0.03(-9.54%)
Mar 06, 2017 0.3165 0.3165 0.3165 0 +0.00(+1.44%)
Mar 03, 2017 0.3120 0.3120 0.3120 0.3120 500 +0.00(+1.23%)
Mar 02, 2017 0.2781 0.3097 0.2781 0.3082 14,000 -0.01(-3.69%)
Mar 01, 2017 0.2873 0.3200 0.2873 0.3200 8,000 +0.00(+0.57%)
Feb 28, 2017 0.3100 0.3182 0.3100 0.3182 12,000 -0.01(-2.09%)
Feb 27, 2017 0.3073 0.3250 0.2997 0.3250 37,500 +0.02(+6.73%)
Feb 24, 2017 0.3037 0.3045 0.2997 0.3045 35,000 -0.00(-0.81%)
Feb 23, 2017 0.2679 0.3070 0.2679 0.3070 2,200 -0.00(-0.03%)
Feb 22, 2017 0.3051 0.3071 0.3051 0.3071 30,500 +0.00(+1.32%)
Feb 21, 2017 0.3036 0.3036 0.3031 0.3031 11,700 +0.00(+1.00%)
Feb 17, 2017 0.3001 0.3001 0.3001 0 -0.00(-0.23%)
Feb 15, 2017 0.3008 0.3008 0.3008 0 -0.00(-1.05%)
Feb 13, 2017 0.3040 0.3040 0.3040 0 +0.00(+1.33%)
Feb 06, 2017 0.3000 0.3000 0.3000 0 -0.02(-5.42%)
Feb 02, 2017 0.3172 0.3172 0.3172 0 +0.00(+0.00%)
Feb 01, 2017 0.3156 0.3172 0.3156 0.3172 1,000 +0.01(+4.76%)
Jan 31, 2017 0.3021 0.3028 0.2862 0.3028 21,755 -0.01(-1.75%)
Jan 27, 2017 0.3082 0.3082 0.3082 0 -0.00(-0.58%)
Jan 24, 2017 0.3100 0.3100 0.3100 0 -0.00(-0.32%)
Jan 23, 2017 0.3059 0.3110 0.3059 0.3110 3,000 +0.00(+1.34%)
Jan 20, 2017 0.3069 0.3069 0.3069 0.3069 6,500 -0.00(-1.29%)
Jan 19, 2017 0.2791 0.3109 0.2791 0.3109 1,500 -0.01(-1.86%)
Jan 18, 2017 0.3151 0.3168 0.3151 0.3168 3,300 +0.00(+0.25%)
Jan 17, 2017 0.3085 0.3185 0.3085 0.3160 21,000 -0.02(-6.62%)
Jan 13, 2017 0.3384 0.3384 0.3384 0 +0.01(+2.36%)
Jan 12, 2017 0.3600 0.3600 0.3100 0.3306 12,150 -0.02(-6.08%)
Jan 11, 2017 0.3498 0.3550 0.3494 0.3520 41,500 +0.01(+2.18%)
Jan 10, 2017 0.3360 0.3445 0.3358 0.3445 12,500 +0.00(+0.32%)
Jan 09, 2017 0.3423 0.3548 0.3139 0.3434 31,145 +0.01(+2.39%)
Jan 06, 2017 0.3344 0.3354 0.3327 0.3354 5,500 -0.01(-1.87%)
Jan 05, 2017 0.3307 0.3418 0.3197 0.3418 66,000 +0.03(+8.54%)
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.