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

Metallic Minerals Corp (OP: MMNGF )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
May 31, 2017 0.2721 0.2810 0.2525 0.2789 4,625 +0.01(+5.17%)
May 24, 2017 0.2652 0.2652 0.2652 0 +0.01(+2.79%)
May 22, 2017 0.2580 0.2580 0.2580 0 +0.01(+4.28%)
May 18, 2017 0.2474 0.2474 0.2474 0 +0.00(+0.00%)
May 17, 2017 0.2375 0.2474 0.2375 0.2474 7,950 -0.01(-5.25%)
May 10, 2017 0.2611 0.2611 0.2611 0 -0.01(-2.76%)
May 05, 2017 0.2685 0.2685 0.2685 0 +0.00(+0.64%)
May 04, 2017 0.2375 0.2668 0.2375 0.2668 6,800 +0.00(+0.36%)
Apr 28, 2017 0.2658 0.2658 0.2658 0 +0.00(+1.35%)
Apr 26, 2017 0.2623 0.2623 0.2623 0 +0.02(+7.10%)
Apr 25, 2017 0.2510 0.2622 0.2449 0.2449 6,900 -0.02(-9.09%)
Apr 21, 2017 0.2694 0.2694 0.2694 0 -0.00(-0.37%)
Apr 20, 2017 0.2609 0.2704 0.2609 0.2704 700 -0.01(-3.22%)
Apr 18, 2017 0.2794 0.2794 0.2794 0 +0.01(+1.93%)
Apr 17, 2017 0.2741 0.2741 0.2741 0.2741 500 +0.01(+3.01%)
Apr 13, 2017 0.2649 0.2661 0.2649 0.2661 4,000 -0.01(-3.66%)
Apr 12, 2017 0.2770 0.2770 0.2762 0.2762 3,000 -0.01(-2.40%)
Apr 11, 2017 0.2830 0.2830 0.2830 0.2830 500 +0.00(+1.47%)
Apr 10, 2017 0.2789 0.2789 0.2789 0.2789 7,000 -0.00(-0.75%)
Apr 06, 2017 0.2810 0.2810 0.2810 0 -0.00(-1.54%)
Apr 04, 2017 0.2854 0.2854 0.2854 0 -0.01(-4.29%)
Apr 03, 2017 0.2900 0.2982 0.2900 0.2982 6,000 +0.00(+1.22%)
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%)
Jan 04, 2017 0.2880 0.3149 0.2880 0.3149 16,000 +0.02(+7.11%)
Dec 29, 2016 0.2940 0.2940 0.2940 0 +0.03(+12.17%)
Dec 28, 2016 0.2477 0.2621 0.2477 0.2621 1,100 -0.06(-18.90%)
Dec 13, 2016 0.3232 0.3232 0.3232 0 -0.02(-7.13%)
Dec 09, 2016 0.3480 0.3480 0.3480 0 +0.00(+1.10%)
Dec 08, 2016 0.3442 0.3442 0.3442 0.3442 400 +0.01(+3.05%)
Dec 07, 2016 0.3126 0.3380 0.3126 0.3340 1,200 +0.03(+8.44%)
Dec 06, 2016 0.3080 0.3080 0.3080 0.3080 800 -0.03(-8.96%)
Dec 05, 2016 0.3200 0.3383 0.3025 0.3383 10,200 +0.00(+1.14%)
Dec 02, 2016 0.3345 0.3345 0.3345 0.3345 500 +0.04(+11.91%)
Dec 01, 2016 0.2839 0.2989 0.2839 0.2989 5,000 +0.07(+28.34%)
Nov 30, 2016 0.2320 0.2329 0.2220 0.2329 27,000 -0.02(-9.02%)
Nov 29, 2016 0.2768 0.2780 0.2560 0.2560 27,000 -0.04(-13.75%)
Nov 28, 2016 0.2968 0.2968 0.2968 0.2968 2,900 -0.07(-18.86%)
Nov 18, 2016 0.3658 0.3658 0.3658 0 -0.00(-0.33%)
Nov 17, 2016 0.3482 0.3670 0.3482 0.3670 4,500 -0.00(-1.10%)
Nov 14, 2016 0.3711 0.3711 0.3711 0 +0.02(+5.31%)
Nov 11, 2016 0.3819 0.3819 0.3524 0.3524 14,000 -0.08(-18.80%)
Nov 10, 2016 0.4350 0.4350 0.4300 0.4340 1,355 +0.01(+2.31%)
Nov 08, 2016 0.4242 0.4242 0.4242 0 +0.01(+2.46%)
Nov 07, 2016 0.4140 0.4140 0.4140 0.4140 1,500 +0.00(+0.44%)
Nov 04, 2016 0.3968 0.4125 0.3968 0.4122 17,500 +0.02(+5.53%)
Nov 03, 2016 0.3832 0.3940 0.3832 0.3906 15,500 -0.03(-7.26%)
Nov 01, 2016 0.4212 0.4212 0.4212 0 +0.02(+5.04%)
Oct 31, 2016 0.3300 0.4010 0.3300 0.4010 1,500 +0.07(+21.52%)
Oct 28, 2016 0.3300 0.3300 0.3300 0.3300 1,800 -0.00(-0.45%)
Oct 27, 2016 0.3355 0.3355 0.3315 0.3315 10,000 -0.01(-3.32%)
Oct 26, 2016 0.3200 0.3429 0.3200 0.3429 2,200 -0.00(-1.38%)
Oct 25, 2016 0.3477 0.3477 0.3477 0.3477 10,000 -0.01(-1.78%)
Oct 21, 2016 0.3540 0.3540 0.3540 0 -0.00(-1.26%)
Oct 20, 2016 0.3592 0.3592 0.3585 0.3585 5,500 +0.00(+0.42%)
Oct 18, 2016 0.3570 0.3570 0.3570 0 +0.00(+1.02%)
Oct 17, 2016 0.3534 0.3534 0.3534 0.3534 2,500 -0.00(-0.98%)
Oct 07, 2016 0.3569 0.3569 0.3569 0 +0.00(+0.25%)
Oct 05, 2016 0.3560 0.3560 0.3560 0 +0.02(+6.27%)
Oct 04, 2016 0.3023 0.3617 0.2831 0.3350 11,000 +0.01(+1.79%)
Oct 03, 2016 0.3291 0.3291 0.3291 0.3291 0 +0.00(+0.00%)
Sep 30, 2016 0.3637 0.3637 0.3291 0.3291 18,520 -0.02(-4.61%)
Sep 29, 2016 0.3500 0.3500 0.3450 0.3450 6,500 +0.00(+0.17%)
Sep 28, 2016 0.3499 0.3499 0.2737 0.3444 22,000 +0.01(+3.70%)
Sep 27, 2016 0.3004 0.3321 0.2856 0.3321 42,000 -0.01(-1.75%)
Sep 26, 2016 0.3318 0.3380 0.3080 0.3380 18,000 -0.02(-5.85%)
Sep 23, 2016 0.3134 0.3590 0.3134 0.3590 2,500 -0.01(-1.64%)
Sep 22, 2016 0.3708 0.3746 0.3600 0.3650 9,000 +0.02(+4.76%)
Sep 21, 2016 0.3320 0.3490 0.3320 0.3484 2,860 +0.03(+7.86%)
Sep 20, 2016 0.3150 0.3574 0.3150 0.3230 47,500 -0.05(-13.40%)
Sep 19, 2016 0.3592 0.3730 0.3592 0.3730 6,000 +0.01(+1.88%)
Sep 16, 2016 0.3661 0.3661 0.3661 0.3661 1,000 +0.01(+3.13%)
Sep 14, 2016 0.3550 0.3550 0.3550 0 +0.04(+13.60%)
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.