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

Metallic Minerals Corp (OP: MMNGF )

0.2270 +0.0046 (+2.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 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 (%)
Jul 31, 2019 0.1350 0.1468 0.1350 0.1377 9,700 -0.00(-1.64%)
Jul 29, 2019 0.1400 0.1400 0.1400 0 +0.01(+5.34%)
Jul 26, 2019 0.1448 0.1448 0.1310 0.1329 15,500 -0.02(-11.40%)
Jul 25, 2019 0.1550 0.1550 0.1389 0.1500 16,896 -0.01(-4.94%)
Jul 24, 2019 0.1562 0.1578 0.1540 0.1578 21,848 +0.01(+3.68%)
Jul 23, 2019 0.1603 0.1700 0.1522 0.1522 71,050 +0.01(+3.40%)
Jul 22, 2019 0.1269 0.1500 0.1269 0.1472 27,203 +0.02(+20.07%)
Jul 19, 2019 0.1243 0.1243 0.1149 0.1226 28,400 -0.00(-1.61%)
Jul 18, 2019 0.1380 0.1380 0.1104 0.1246 75,453 +0.00(+0.24%)
Jul 17, 2019 0.1212 0.1301 0.1212 0.1243 58,100 +0.02(+14.14%)
Jul 16, 2019 0.1050 0.1250 0.1050 0.1089 19,825 +0.01(+7.93%)
Jul 15, 2019 0.1100 0.1130 0.1009 0.1009 21,900 -0.01(-9.43%)
Jul 12, 2019 0.1112 0.1114 0.1112 0.1114 13,000 +0.00(+2.11%)
Jul 11, 2019 0.1000 0.1135 0.1000 0.1091 34,400 +0.01(+4.80%)
Jul 10, 2019 0.0969 0.1120 0.0969 0.1041 31,550 -0.01(-5.71%)
Jul 09, 2019 0.1096 0.1104 0.1096 0.1104 5,000 +0.01(+9.85%)
Jul 08, 2019 0.0998 0.1005 0.0998 0.1005 17,000 -0.01(-11.45%)
Jul 05, 2019 0.1146 0.1146 0.1135 0.1135 13,000 +0.01(+8.10%)
Jul 03, 2019 0.1050 0.1050 0.1050 0.1050 1,700 +0.00(+1.65%)
Jul 02, 2019 0.1174 0.1174 0.1033 0.1033 5,570 -0.02(-13.92%)
Jul 01, 2019 0.1050 0.1200 0.1029 0.1200 15,698 +0.00(+2.04%)
Jun 28, 2019 0.1200 0.1200 0.1176 0.1176 6,100 -0.00(-2.00%)
Jun 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Jun 24, 2019 0.1175 0.1175 0.1175 0 -0.02(-12.31%)
Jun 21, 2019 0.1340 0.1340 0.1340 0.1340 1,000 +0.01(+8.06%)
Jun 20, 2019 0.1200 0.1240 0.1200 0.1240 10,000 -0.00(-1.59%)
Jun 19, 2019 0.1200 0.1280 0.1200 0.1260 37,100 +0.01(+10.53%)
Jun 14, 2019 0.1140 0.1140 0.1140 0 -0.01(-5.00%)
Jun 13, 2019 0.1138 0.1218 0.1100 0.1200 28,300 +0.01(+5.45%)
Jun 12, 2019 0.1138 0.1138 0.1138 0.1138 4,680 -0.00(-2.74%)
Jun 11, 2019 0.1220 0.1220 0.1170 0.1170 62,645 -0.01(-7.14%)
Jun 10, 2019 0.1190 0.1300 0.1100 0.1260 30,996 +0.02(+20.81%)
Jun 07, 2019 0.1043 0.1043 0.1043 0.1043 5,000 +0.01(+15.12%)
Jun 05, 2019 0.0906 0.0906 0.0906 0 -0.00(-1.52%)
Jun 03, 2019 0.0920 0.0920 0.0920 0 +0.00(+1.10%)
May 31, 2019 0.0918 0.0918 0.0910 0.0910 5,300 -0.00(-0.55%)
May 30, 2019 0.0915 0.0915 0.0915 0.0915 5,000 +0.00(+0.55%)
May 29, 2019 0.0930 0.0930 0.0910 0.0910 18,990 +0.01(+15.48%)
May 24, 2019 0.0788 0.0788 0.0788 0 -0.00(-2.60%)
May 22, 2019 0.0809 0.0809 0.0809 0 -0.01(-12.07%)
May 21, 2019 0.0923 0.0923 0.0920 0.0920 2,320 -0.01(-9.72%)
May 20, 2019 0.0760 0.1019 0.0760 0.1019 680 +0.01(+12.72%)
May 17, 2019 0.0920 0.0920 0.0904 0.0904 14,000 -0.00(-0.55%)
May 16, 2019 0.0906 0.0924 0.0825 0.0909 53,000 -0.01(-8.92%)
May 15, 2019 0.0998 0.0998 0.0998 0.0998 2,050 +0.00(+5.05%)
May 14, 2019 0.0900 0.0950 0.0900 0.0950 100,501 -0.00(-4.62%)
May 13, 2019 0.0970 0.0996 0.0970 0.0996 17,500 -0.00(-3.30%)
May 10, 2019 0.1000 0.1030 0.1000 0.1030 2,500 +0.00(+3.41%)
May 09, 2019 0.0850 0.1020 0.0850 0.0996 8,240 +0.00(+0.61%)
May 08, 2019 0.0997 0.0997 0.0990 0.0990 3,500 -0.00(-4.07%)
May 07, 2019 0.1020 0.1042 0.0900 0.1032 48,938 +0.00(+1.18%)
May 06, 2019 0.1000 0.1033 0.0960 0.1020 113,000 +0.00(+2.00%)
May 03, 2019 0.0960 0.1000 0.0960 0.1000 5,800 +0.01(+9.05%)
May 02, 2019 0.1000 0.1040 0.0917 0.0917 32,500 -0.02(-19.98%)
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.