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

Metallic Minerals Corp (OP: MMNGF )

0.2188 +0.0108 (+5.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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, 2020 0.1050 0.1100 0.1050 0.1100 22,400 +0.01(+7.11%)
Mar 30, 2020 0.0830 0.1073 0.0830 0.1027 7,100 +0.00(+1.88%)
Mar 27, 2020 0.1060 0.1060 0.1008 0.1008 22,200 -0.02(-16.83%)
Mar 26, 2020 0.1055 0.1327 0.0970 0.1212 84,615 +0.01(+7.26%)
Mar 25, 2020 0.0987 0.1170 0.0987 0.1130 28,850 -0.00(-0.96%)
Mar 24, 2020 0.1148 0.1188 0.1004 0.1141 113,600 +0.01(+14.10%)
Mar 23, 2020 0.1019 0.1019 0.0680 0.1000 20,483 +0.00(+2.15%)
Mar 20, 2020 0.1045 0.1080 0.0979 0.0979 7,400 -0.01(-7.03%)
Mar 19, 2020 0.0826 0.1090 0.0826 0.1053 36,521 +0.02(+17.65%)
Mar 18, 2020 0.1090 0.1090 0.0895 0.0895 45,750 -0.02(-21.77%)
Mar 17, 2020 0.0899 0.1230 0.0875 0.1144 31,804 +0.02(+24.89%)
Mar 16, 2020 0.0929 0.1029 0.0752 0.0916 57,311 -0.00(-3.58%)
Mar 13, 2020 0.0905 0.0950 0.0866 0.0950 36,900 -0.00(-4.90%)
Mar 12, 2020 0.1020 0.1100 0.0960 0.0999 68,164 -0.01(-7.33%)
Mar 11, 2020 0.1150 0.1200 0.1078 0.1078 121,590 -0.01(-6.26%)
Mar 10, 2020 0.1490 0.1490 0.1150 0.1150 61,423 -0.02(-15.13%)
Mar 09, 2020 0.1370 0.1390 0.1257 0.1355 19,283 -0.00(-2.59%)
Mar 06, 2020 0.1461 0.1504 0.1321 0.1391 114,800 -0.01(-7.88%)
Mar 05, 2020 0.1483 0.1590 0.1400 0.1510 45,774 +0.00(+1.34%)
Mar 04, 2020 0.1516 0.1516 0.1373 0.1490 5,350 +0.01(+9.80%)
Mar 03, 2020 0.1521 0.1521 0.1357 0.1357 122,192 -0.01(-8.68%)
Mar 02, 2020 0.1268 0.1486 0.1200 0.1486 117,743 +0.03(+29.22%)
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%)
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.