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: 12:07 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, 2021 0.3251 0.3300 0.3155 0.3295 88,480 -0.00(-0.87%)
Aug 30, 2021 0.3420 0.3500 0.3250 0.3324 79,219 +0.01(+2.81%)
Aug 27, 2021 0.3075 0.3299 0.3075 0.3233 106,612 +0.01(+4.39%)
Aug 26, 2021 0.3234 0.3286 0.2986 0.3097 97,344 -0.02(-6.86%)
Aug 25, 2021 0.3197 0.3359 0.3153 0.3325 23,637 +0.01(+3.97%)
Aug 24, 2021 0.3207 0.3237 0.3110 0.3198 101,067 +0.02(+5.37%)
Aug 23, 2021 0.3280 0.3400 0.2966 0.3035 59,345 +0.00(+1.54%)
Aug 20, 2021 0.2935 0.3118 0.2792 0.2989 135,321 +0.01(+2.89%)
Aug 19, 2021 0.3246 0.3246 0.2802 0.2905 231,546 -0.03(-8.07%)
Aug 18, 2021 0.3300 0.3417 0.3100 0.3160 419,892 -0.02(-7.06%)
Aug 17, 2021 0.3490 0.3537 0.3300 0.3400 195,553 -0.01(-3.13%)
Aug 16, 2021 0.4055 0.4055 0.3488 0.3510 156,656 -0.00(-0.76%)
Aug 13, 2021 0.3704 0.3704 0.3462 0.3537 158,492 -0.01(-1.80%)
Aug 12, 2021 0.3964 0.3964 0.3460 0.3602 210,541 -0.04(-9.11%)
Aug 11, 2021 0.3800 0.3963 0.3747 0.3963 280,993 +0.03(+6.82%)
Aug 10, 2021 0.3759 0.3857 0.3681 0.3710 55,103 +0.01(+4.15%)
Aug 09, 2021 0.3719 0.3800 0.3451 0.3562 165,238 -0.02(-4.32%)
Aug 06, 2021 0.3710 0.3797 0.3550 0.3723 38,182 -0.02(-4.54%)
Aug 05, 2021 0.3575 0.3966 0.3575 0.3900 74,237 +0.01(+3.94%)
Aug 04, 2021 0.3805 0.4000 0.3630 0.3752 125,666 -0.00(-0.16%)
Aug 03, 2021 0.3390 0.3802 0.3390 0.3758 177,161 +0.02(+4.36%)
Aug 02, 2021 0.3903 0.3903 0.3500 0.3601 51,684 +0.01(+1.49%)
Jul 30, 2021 0.3596 0.3667 0.3440 0.3548 58,538 -0.00(-0.06%)
Jul 29, 2021 0.3680 0.3680 0.3380 0.3550 132,545 +0.01(+2.51%)
Jul 28, 2021 0.3342 0.3486 0.3292 0.3463 257,235 +0.01(+3.37%)
Jul 27, 2021 0.3393 0.3424 0.3200 0.3350 280,041 -0.00(-0.92%)
Jul 26, 2021 0.3392 0.3434 0.3340 0.3381 134,275 -0.00(-0.94%)
Jul 23, 2021 0.3325 0.3426 0.3301 0.3413 49,905 -0.00(-0.29%)
Jul 22, 2021 0.3396 0.3425 0.3332 0.3423 43,018 -0.00(-0.15%)
Jul 21, 2021 0.3403 0.3428 0.3275 0.3428 124,750 +0.01(+1.81%)
Jul 20, 2021 0.3550 0.3550 0.3262 0.3367 36,751 -0.01(-2.04%)
Jul 19, 2021 0.3430 0.3571 0.3200 0.3437 271,597 -0.01(-2.55%)
Jul 16, 2021 0.3635 0.3690 0.3527 0.3527 156,043 -0.00(-0.65%)
Jul 15, 2021 0.3700 0.3727 0.3468 0.3550 166,605 -0.02(-5.99%)
Jul 14, 2021 0.3745 0.4010 0.3714 0.3776 104,930 -0.02(-4.77%)
Jul 13, 2021 0.3632 0.4023 0.3632 0.3965 168,607 +0.02(+4.87%)
Jul 12, 2021 0.3850 0.3940 0.3759 0.3781 112,583 -0.00(-1.02%)
Jul 09, 2021 0.3677 0.3900 0.3653 0.3820 65,929 -0.01(-1.42%)
Jul 08, 2021 0.4063 0.4067 0.3818 0.3875 178,890 -0.02(-5.56%)
Jul 07, 2021 0.4156 0.4358 0.3995 0.4103 45,577 +0.01(+1.71%)
Jul 06, 2021 0.4300 0.4300 0.3900 0.4034 208,827 -0.03(-6.19%)
Jul 02, 2021 0.4070 0.4300 0.3950 0.4300 231,048 +0.01(+2.38%)
Jul 01, 2021 0.4145 0.4228 0.4070 0.4200 72,284 +0.02(+4.22%)
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%)
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.