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 (%)
Aug 31, 2020 0.8100 0.8375 0.7420 0.8275 196,282 +0.10(+13.45%)
Aug 28, 2020 0.7095 0.7526 0.7095 0.7294 112,200 +0.04(+5.88%)
Aug 27, 2020 0.7273 0.7348 0.6655 0.6889 68,895 -0.07(-9.36%)
Aug 26, 2020 0.5460 0.7701 0.5460 0.7600 345,097 +0.17(+28.64%)
Aug 25, 2020 0.5949 0.6250 0.5600 0.5908 236,278 -0.01(-1.53%)
Aug 24, 2020 0.6750 0.7221 0.5900 0.6000 228,923 -0.09(-12.42%)
Aug 21, 2020 0.7513 0.7513 0.6704 0.6851 207,400 -0.08(-10.50%)
Aug 20, 2020 0.7750 0.8220 0.7250 0.7655 176,377 -0.01(-1.12%)
Aug 19, 2020 0.7900 0.8095 0.7294 0.7742 321,467 -0.02(-2.00%)
Aug 18, 2020 0.7050 0.9445 0.7000 0.7900 282,988 +0.13(+19.88%)
Aug 17, 2020 0.6101 0.6864 0.6000 0.6590 270,831 +0.07(+12.65%)
Aug 14, 2020 0.6010 0.6120 0.5850 0.5850 99,100 -0.01(-2.04%)
Aug 13, 2020 0.6005 0.6005 0.5645 0.5972 107,311 +0.04(+7.60%)
Aug 12, 2020 0.4945 0.5680 0.4945 0.5550 175,076 +0.06(+12.80%)
Aug 11, 2020 0.5090 0.5700 0.4920 0.4920 623,747 -0.08(-13.68%)
Aug 10, 2020 0.5210 0.5843 0.5050 0.5700 308,900 +0.05(+10.04%)
Aug 07, 2020 0.4974 0.5320 0.4436 0.5180 301,600 -0.01(-1.88%)
Aug 06, 2020 0.5513 0.5622 0.5124 0.5279 180,557 -0.01(-1.99%)
Aug 05, 2020 0.5600 0.5867 0.5069 0.5386 250,042 +0.02(+3.92%)
Aug 04, 2020 0.4740 0.5265 0.4600 0.5183 197,450 +0.03(+5.78%)
Aug 03, 2020 0.4385 0.4965 0.4268 0.4900 175,588 +0.04(+8.89%)
Jul 31, 2020 0.4000 0.4510 0.3992 0.4500 184,700 +0.05(+12.73%)
Jul 30, 2020 0.4115 0.4148 0.3964 0.3992 92,493 -0.05(-10.23%)
Jul 29, 2020 0.4520 0.4520 0.3924 0.4447 178,713 +0.01(+3.06%)
Jul 28, 2020 0.4000 0.4368 0.3761 0.4315 358,532 +0.04(+11.10%)
Jul 27, 2020 0.4450 0.4450 0.3202 0.3884 678,960 +0.02(+4.13%)
Jul 24, 2020 0.3350 0.3743 0.3337 0.3730 218,700 +0.02(+5.04%)
Jul 23, 2020 0.3370 0.3777 0.3370 0.3551 262,603 -0.00(-0.59%)
Jul 22, 2020 0.3800 0.3800 0.3510 0.3572 492,544 -0.01(-2.88%)
Jul 21, 2020 0.3800 0.3800 0.3570 0.3678 388,495 +0.01(+3.61%)
Jul 20, 2020 0.3399 0.3692 0.3331 0.3550 148,085 +0.03(+9.00%)
Jul 17, 2020 0.3219 0.3272 0.3110 0.3257 220,200 +0.00(+0.99%)
Jul 16, 2020 0.3140 0.3291 0.2983 0.3225 197,908 -0.01(-1.56%)
Jul 15, 2020 0.3410 0.3410 0.3113 0.3276 106,200 -0.00(-0.97%)
Jul 14, 2020 0.3270 0.3390 0.3170 0.3308 115,840 +0.01(+2.57%)
Jul 13, 2020 0.3236 0.3410 0.3200 0.3225 97,759 -0.01(-3.15%)
Jul 10, 2020 0.3160 0.3370 0.3110 0.3330 193,800 +0.02(+6.73%)
Jul 09, 2020 0.3480 0.3480 0.3051 0.3120 149,058 -0.01(-3.41%)
Jul 08, 2020 0.3201 0.3230 0.3118 0.3230 95,678 +0.01(+1.99%)
Jul 07, 2020 0.3053 0.3220 0.3053 0.3167 55,250 +0.01(+2.99%)
Jul 06, 2020 0.3160 0.3204 0.3000 0.3075 330,268 -0.01(-2.38%)
Jul 02, 2020 0.3290 0.3290 0.3025 0.3150 237,500 +0.00(+0.54%)
Jul 01, 2020 0.2965 0.3159 0.2965 0.3133 226,177 +0.01(+4.09%)
Jun 30, 2020 0.3005 0.3159 0.3000 0.3010 81,335 -0.00(-1.08%)
Jun 29, 2020 0.3080 0.3107 0.3025 0.3043 119,011 -0.00(-0.88%)
Jun 26, 2020 0.3090 0.3119 0.2950 0.3070 132,600 +0.00(+1.12%)
Jun 25, 2020 0.3020 0.3117 0.3006 0.3036 96,539 -0.01(-2.44%)
Jun 24, 2020 0.3206 0.3280 0.3006 0.3112 117,709 -0.01(-2.72%)
Jun 23, 2020 0.3150 0.3233 0.3100 0.3199 113,911 +0.00(+1.56%)
Jun 22, 2020 0.3075 0.3207 0.3000 0.3150 81,691 +0.01(+4.13%)
Jun 19, 2020 0.3050 0.3050 0.2845 0.3025 220,700 +0.01(+4.31%)
Jun 18, 2020 0.2966 0.2966 0.2810 0.2900 95,574 +0.00(+0.07%)
Jun 17, 2020 0.2766 0.2940 0.2766 0.2898 228,460 +0.01(+4.24%)
Jun 16, 2020 0.2701 0.2932 0.2701 0.2780 85,792 -0.01(-4.27%)
Jun 15, 2020 0.2800 0.2904 0.2692 0.2904 68,119 -0.00(-1.26%)
Jun 12, 2020 0.2852 0.2941 0.2800 0.2941 96,400 +0.01(+2.83%)
Jun 11, 2020 0.3131 0.3132 0.2750 0.2860 72,390 -0.03(-8.33%)
Jun 10, 2020 0.3090 0.3190 0.2879 0.3120 316,460 +0.01(+4.00%)
Jun 09, 2020 0.2935 0.3100 0.2855 0.3000 411,344 +0.01(+4.86%)
Jun 08, 2020 0.2850 0.2900 0.2766 0.2861 341,072 +0.01(+3.36%)
Jun 05, 2020 0.2750 0.2800 0.2500 0.2768 234,000 -0.00(-0.75%)
Jun 04, 2020 0.2565 0.2789 0.2550 0.2789 36,744 +0.01(+3.30%)
Jun 03, 2020 0.2605 0.2700 0.2390 0.2700 132,421 -0.01(-3.57%)
Jun 02, 2020 0.2800 0.2800 0.2339 0.2800 465,741 +0.00(+0.36%)
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.