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 (%)
Aug 31, 2018 0.2024 0.2024 0.2024 0 -0.02(-8.00%)
Aug 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+1.85%)
Aug 28, 2018 0.2160 0.2160 0.2160 0.2160 2,450 +0.01(+2.81%)
Aug 27, 2018 0.2100 0.2101 0.2100 0.2101 26,420 -0.01(-3.58%)
Aug 24, 2018 0.2139 0.2188 0.2139 0.2179 7,500 +0.01(+4.21%)
Aug 23, 2018 0.2000 0.2091 0.2000 0.2091 15,000 -0.01(-2.38%)
Aug 22, 2018 0.2142 0.2142 0.2142 75 +0.00(+0.00%)
Aug 21, 2018 0.2250 0.2250 0.2142 0.2142 2,500 -0.01(-4.97%)
Aug 17, 2018 0.2254 0.2254 0.2254 0 +0.01(+3.49%)
Aug 16, 2018 0.2164 0.2178 0.2164 0.2178 1,000 +0.01(+6.82%)
Aug 15, 2018 0.2007 0.2165 0.1967 0.2039 46,000 -0.01(-3.32%)
Aug 14, 2018 0.2109 0.2109 0.2109 0.2109 100 +0.00(+0.29%)
Aug 13, 2018 0.2090 0.2103 0.2090 0.2103 5,000 -0.01(-4.41%)
Aug 10, 2018 0.2264 0.2350 0.2200 0.2200 57,100 +0.00(+1.15%)
Aug 09, 2018 0.2235 0.2235 0.2175 0.2175 18,000 -0.01(-4.52%)
Aug 08, 2018 0.2200 0.2278 0.2100 0.2278 43,000 +0.01(+3.55%)
Aug 07, 2018 0.2232 0.2232 0.2200 0.2200 4,888 -0.01(-2.22%)
Aug 06, 2018 0.2220 0.2250 0.2100 0.2250 38,407 +0.00(+1.81%)
Aug 02, 2018 0.2210 0.2210 0.2210 0 -0.00(-0.27%)
Jul 31, 2018 0.2216 0.2216 0.2216 0 -0.01(-5.82%)
Jul 30, 2018 0.2355 0.2360 0.2100 0.2353 45,383 +0.01(+5.09%)
Jul 27, 2018 0.2189 0.2250 0.2189 0.2239 31,500 -0.01(-4.60%)
Jul 26, 2018 0.2100 0.2347 0.2100 0.2347 7,500 +0.00(+0.43%)
Jul 25, 2018 0.2340 0.2340 0.2318 0.2337 39,000 +0.00(+1.61%)
Jul 24, 2018 0.2334 0.2334 0.2263 0.2300 20,500 +0.00(+1.81%)
Jul 23, 2018 0.2200 0.2259 0.2080 0.2259 9,500 +0.01(+2.68%)
Jul 20, 2018 0.2300 0.2340 0.2190 0.2200 183,475 +0.00(+1.76%)
Jul 19, 2018 0.1982 0.2279 0.1925 0.2162 67,500 -0.01(-2.61%)
Jul 18, 2018 0.2193 0.2220 0.2193 0.2220 3,500 -0.01(-4.17%)
Jul 17, 2018 0.2109 0.2317 0.2109 0.2317 17,045 +0.02(+10.71%)
Jul 16, 2018 0.2106 0.2106 0.1959 0.2092 3,500 +0.01(+3.59%)
Jul 13, 2018 0.1913 0.2100 0.1803 0.2020 47,750 +0.00(+1.61%)
Jul 12, 2018 0.1994 0.1994 0.1988 0.1988 55,000 -0.01(-4.15%)
Jul 11, 2018 0.2074 0.2074 0.2074 0.2074 300 -0.00(-1.02%)
Jul 10, 2018 0.1924 0.2095 0.1924 0.2095 2,025 -0.00(-0.22%)
Jul 09, 2018 0.1989 0.2100 0.1932 0.2100 41,850 +0.00(+0.02%)
Jul 06, 2018 0.2000 0.2099 0.2000 0.2099 3,000 +0.00(+0.33%)
Jul 05, 2018 0.2010 0.2093 0.2000 0.2093 9,000 +0.00(+1.05%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 -0.01(-3.22%)
Jul 02, 2018 0.2140 0.2140 0.2140 0.2140 500 +0.01(+7.27%)
Jun 29, 2018 0.2098 0.2098 0.1995 0.1995 10,100 -0.01(-3.86%)
Jun 28, 2018 0.1942 0.2075 0.1904 0.2075 13,000 +0.00(+0.90%)
Jun 27, 2018 0.2061 0.2061 0.1851 0.2056 93,699 -0.00(-1.05%)
Jun 26, 2018 0.1900 0.2078 0.1805 0.2078 44,851 +0.01(+5.33%)
Jun 25, 2018 0.2009 0.2030 0.1973 0.1973 17,000 -0.01(-3.97%)
Jun 22, 2018 0.2000 0.2055 0.1977 0.2055 25,000 +0.00(+0.78%)
Jun 21, 2018 0.1912 0.2067 0.1870 0.2039 19,300 -0.00(-0.31%)
Jun 20, 2018 0.2013 0.2100 0.2013 0.2045 28,700 -0.01(-4.44%)
Jun 19, 2018 0.2002 0.2140 0.2002 0.2140 7,600 +0.01(+6.05%)
Jun 18, 2018 0.2181 0.2200 0.1990 0.2018 76,900 -0.02(-11.02%)
Jun 15, 2018 0.2319 0.2323 0.2268 17,845 -0.01(-2.37%)
Jun 14, 2018 0.2323 0.2323 0.2323 0.2323 300 -0.00(-1.57%)
Jun 13, 2018 0.2360 0.2360 0.2360 0.2360 500 +0.01(+2.65%)
Jun 12, 2018 0.2300 0.2358 0.2299 0.2299 42,471 -0.01(-2.17%)
Jun 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.04%)
Jun 07, 2018 0.1993 0.2303 0.1990 0.2303 32,889 +0.02(+8.84%)
Jun 06, 2018 0.2100 0.2132 0.2100 0.2116 24,000 +0.00(+0.76%)
Jun 05, 2018 0.2068 0.2115 0.2050 0.2100 18,200 -0.02(-6.87%)
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.