Skip to main content

Metallic Minerals Corp (OP: MMNGF )

0.2224 +0.0124 (+5.90%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.