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 (%)
Jun 30, 2021 0.3987 0.4032 0.3900 0.4030 258,624 +0.01(+1.97%)
Jun 29, 2021 0.4155 0.4155 0.3935 0.3952 233,669 -0.02(-5.68%)
Jun 28, 2021 0.4300 0.4400 0.4060 0.4190 127,391 -0.02(-3.68%)
Jun 25, 2021 0.4000 0.4500 0.4000 0.4350 58,658 -0.00(-0.23%)
Jun 24, 2021 0.4500 0.4500 0.4245 0.4360 43,255 -0.00(-0.98%)
Jun 23, 2021 0.4379 0.4555 0.4298 0.4403 135,266 +0.01(+1.22%)
Jun 22, 2021 0.4490 0.4490 0.4060 0.4350 176,986 -0.00(-0.28%)
Jun 21, 2021 0.4470 0.4493 0.4222 0.4362 177,327 +0.01(+2.15%)
Jun 18, 2021 0.4571 0.4702 0.4270 0.4270 146,795 -0.02(-5.11%)
Jun 17, 2021 0.4700 0.4784 0.4390 0.4500 298,144 -0.02(-4.94%)
Jun 16, 2021 0.4868 0.4934 0.4720 0.4734 68,727 -0.00(-0.92%)
Jun 15, 2021 0.4855 0.5014 0.4751 0.4778 106,227 -0.01(-1.59%)
Jun 14, 2021 0.5210 0.5210 0.4855 0.4855 143,491 -0.03(-6.38%)
Jun 11, 2021 0.5393 0.5393 0.5100 0.5186 233,507 -0.02(-3.71%)
Jun 10, 2021 0.5450 0.5467 0.5039 0.5386 228,067 +0.03(+5.61%)
Jun 09, 2021 0.5106 0.5190 0.4950 0.5100 73,350 -0.00(-0.64%)
Jun 08, 2021 0.5032 0.5200 0.4920 0.5133 43,544 -0.00(-0.33%)
Jun 07, 2021 0.4700 0.5200 0.4700 0.5150 141,642 +0.01(+2.18%)
Jun 04, 2021 0.5071 0.5071 0.4795 0.5040 80,740 +0.02(+5.00%)
Jun 03, 2021 0.4850 0.5000 0.4760 0.4800 159,749 -0.03(-5.47%)
Jun 02, 2021 0.5230 0.5230 0.4885 0.5078 92,320 +0.00(+0.75%)
Jun 01, 2021 0.5082 0.5163 0.4900 0.5040 264,169 +0.01(+1.37%)
May 28, 2021 0.5260 0.5260 0.4774 0.4972 230,509 +0.01(+2.22%)
May 27, 2021 0.5000 0.5000 0.4864 0.4864 88,092 -0.00(-0.73%)
May 26, 2021 0.5045 0.5045 0.4900 0.4900 86,243 -0.02(-3.92%)
May 25, 2021 0.5000 0.5152 0.4426 0.5100 290,408 -0.02(-3.77%)
May 24, 2021 0.5390 0.5416 0.4900 0.5300 63,920 +0.05(+9.44%)
May 21, 2021 0.5159 0.5159 0.4710 0.4843 50,487 +0.00(+0.48%)
May 20, 2021 0.4823 0.4892 0.4708 0.4820 79,741 +0.00(+0.63%)
May 19, 2021 0.4851 0.4996 0.4650 0.4790 125,720 -0.01(-2.74%)
May 18, 2021 0.5025 0.5290 0.4850 0.4925 173,047 +0.01(+1.57%)
May 17, 2021 0.5060 0.5200 0.4750 0.4849 254,489 -0.01(-1.74%)
May 14, 2021 0.4980 0.4980 0.4831 0.4935 120,079 +0.02(+3.65%)
May 13, 2021 0.4970 0.4970 0.4611 0.4761 151,677 -0.00(-0.81%)
May 12, 2021 0.4999 0.5150 0.4750 0.4800 129,811 -0.03(-5.88%)
May 11, 2021 0.4850 0.5216 0.4850 0.5100 154,201 -0.00(-0.64%)
May 10, 2021 0.5050 0.5252 0.5050 0.5133 160,316 +0.02(+4.10%)
May 07, 2021 0.5000 0.5028 0.4750 0.4931 262,115 -0.00(-0.88%)
May 06, 2021 0.5184 0.5229 0.4760 0.4975 352,475 +0.01(+2.30%)
May 05, 2021 0.4950 0.5100 0.4775 0.4863 165,752 -0.02(-3.07%)
May 04, 2021 0.5321 0.5321 0.4866 0.5017 123,205 -0.02(-4.33%)
May 03, 2021 0.4997 0.5404 0.4997 0.5244 79,835 -0.00(-0.11%)
Apr 30, 2021 0.5277 0.5500 0.5250 0.5250 28,400 -0.01(-0.94%)
Apr 29, 2021 0.5561 0.5561 0.5270 0.5300 24,977 -0.01(-1.85%)
Apr 28, 2021 0.5351 0.5500 0.5296 0.5400 55,940 +0.01(+1.47%)
Apr 27, 2021 0.5500 0.5500 0.5315 0.5322 35,964 -0.02(-2.95%)
Apr 26, 2021 0.5060 0.5494 0.5060 0.5484 79,383 +0.02(+3.80%)
Apr 23, 2021 0.5365 0.5400 0.5100 0.5283 66,700 -0.01(-1.62%)
Apr 22, 2021 0.5225 0.5399 0.5100 0.5370 110,404 +0.00(+0.51%)
Apr 21, 2021 0.5175 0.5455 0.5175 0.5343 86,234 +0.02(+3.49%)
Apr 20, 2021 0.5200 0.5268 0.5100 0.5163 33,416 -0.00(-0.27%)
Apr 19, 2021 0.5050 0.5300 0.5050 0.5177 75,874 +0.01(+1.03%)
Apr 16, 2021 0.5285 0.5366 0.5100 0.5124 70,200 +0.00(+0.27%)
Apr 15, 2021 0.4922 0.5189 0.4900 0.5110 93,975 +0.02(+3.04%)
Apr 14, 2021 0.4806 0.5041 0.4800 0.4959 54,532 +0.01(+2.25%)
Apr 13, 2021 0.5150 0.5400 0.4800 0.4850 209,198 -0.00(-0.74%)
Apr 12, 2021 0.5265 0.5309 0.4700 0.4886 187,963 +0.01(+2.86%)
Apr 09, 2021 0.4787 0.4800 0.4600 0.4750 172,700 -0.00(-0.77%)
Apr 08, 2021 0.4440 0.4923 0.4440 0.4787 127,554 +0.02(+5.21%)
Apr 07, 2021 0.4700 0.4767 0.4550 0.4550 279,146 -0.02(-4.61%)
Apr 06, 2021 0.5046 0.5290 0.4620 0.4770 143,285 -0.03(-6.47%)
Apr 05, 2021 0.5220 0.5220 0.4951 0.5100 71,518 +0.01(+2.20%)
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.