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

Metallic Minerals Corp (OP: MMNGF )

0.1490 -0.0083 (-5.28%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 0.1600 0.1687 0.1535 0.1535 95,940 -0.01(-6.91%)
Apr 29, 2020 0.1636 0.1680 0.1577 0.1649 48,400 -0.00(-1.32%)
Apr 28, 2020 0.1690 0.1690 0.1565 0.1671 18,810 +0.00(+0.36%)
Apr 27, 2020 0.1627 0.1686 0.1601 0.1665 134,900 +0.00(+0.91%)
Apr 24, 2020 0.1676 0.1676 0.1550 0.1650 54,200 -0.00(-0.60%)
Apr 23, 2020 0.1740 0.1760 0.1620 0.1660 71,194 +0.00(+0.73%)
Apr 22, 2020 0.1600 0.1648 0.1539 0.1648 19,466 +0.01(+3.71%)
Apr 21, 2020 0.1587 0.1589 0.1400 0.1589 74,918 -0.00(-1.30%)
Apr 20, 2020 0.1550 0.1743 0.1550 0.1610 79,698 +0.00(+1.26%)
Apr 17, 2020 0.1664 0.1759 0.1570 0.1590 415,500 +0.00(+0.63%)
Apr 16, 2020 0.1525 0.1650 0.1502 0.1580 89,794 +0.01(+9.72%)
Apr 15, 2020 0.1500 0.1500 0.1385 0.1440 45,162 -0.02(-11.11%)
Apr 14, 2020 0.1750 0.1750 0.1537 0.1620 363,982 +0.01(+9.98%)
Apr 13, 2020 0.1343 0.1539 0.1300 0.1473 43,400 +0.02(+16.90%)
Apr 09, 2020 0.1230 0.1280 0.1230 0.1260 78,800 +0.02(+14.55%)
Apr 08, 2020 0.1137 0.1230 0.1100 0.1100 5,950 -0.01(-6.78%)
Apr 07, 2020 0.1180 0.1220 0.1180 0.1180 15,148 -0.01(-4.84%)
Apr 06, 2020 0.1185 0.1260 0.1144 0.1240 78,700 +0.01(+5.53%)
Apr 03, 2020 0.1170 0.1200 0.1090 0.1175 86,600 -0.01(-5.24%)
Apr 02, 2020 0.1089 0.1300 0.1089 0.1240 116,026 +0.01(+10.03%)
Apr 01, 2020 0.1000 0.1127 0.0979 0.1127 18,500 +0.00(+2.45%)
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%)
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.