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

Metallic Minerals Corp (OP: MMNGF )

0.2262 +0.0006 (+0.27%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 15, 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 (%)
May 31, 2018 0.2199 0.2199 0.2199 40 +0.00(+0.53%)
May 30, 2018 0.2221 0.2221 0.2187 0.2187 5,500 +0.00(+1.72%)
May 29, 2018 0.2266 0.2266 0.2100 0.2150 13,350 -0.01(-5.95%)
May 25, 2018 0.2286 0.2286 0.2286 0 +0.01(+3.07%)
May 24, 2018 0.2188 0.2436 0.2109 0.2218 135,588 -0.03(-12.85%)
May 23, 2018 0.2103 0.2545 0.2103 0.2545 7,400 -0.01(-2.29%)
May 22, 2018 0.2560 0.2605 0.2560 0.2605 39,003 -0.00(-1.30%)
May 21, 2018 0.2639 0.2639 0.2639 0.2639 1,400 +0.02(+6.48%)
May 18, 2018 0.2317 0.2478 0.2311 0.2478 8,500 +0.02(+7.76%)
May 17, 2018 0.2346 0.2346 0.2300 0.2300 5,000 -0.00(-1.09%)
May 16, 2018 0.2340 0.2340 0.2185 0.2325 30,000 +0.00(+0.19%)
May 15, 2018 0.2520 0.2586 0.2321 0.2321 15,500 -0.02(-8.96%)
May 11, 2018 0.2549 0.2549 0.2549 0 -0.00(-1.53%)
May 09, 2018 0.2589 0.2589 0.2589 0 +0.01(+3.15%)
May 08, 2018 0.2401 0.2510 0.2401 0.2510 13,000 -0.01(-3.79%)
May 07, 2018 0.2350 0.2700 0.2350 0.2609 3,500 -0.02(-5.88%)
May 04, 2018 0.2798 0.2798 0.2400 0.2772 24,600 -0.00(-1.35%)
May 03, 2018 0.2770 0.2810 0.2604 0.2810 25,000 +0.01(+2.48%)
May 02, 2018 0.2742 0.2742 0.2704 0.2742 9,400 -0.01(-2.59%)
Apr 30, 2018 0.2815 0.2815 0.2815 0 +0.01(+2.36%)
Apr 27, 2018 0.2600 0.2832 0.2537 0.2750 56,984 +0.01(+1.97%)
Apr 25, 2018 0.2697 0.2697 0.2697 0 -0.01(-2.28%)
Apr 24, 2018 0.2760 0.2760 0.2760 0.2760 1,275 +0.01(+4.08%)
Apr 23, 2018 0.2652 0.2652 0.2652 0.2652 2,500 -0.01(-3.57%)
Apr 20, 2018 0.2750 0.2750 0.2750 0.2750 12,000 -0.02(-5.47%)
Apr 18, 2018 0.2909 0.2909 0.2909 0 +0.01(+2.50%)
Apr 17, 2018 0.2540 0.2838 0.2540 0.2838 1,558 +0.00(+0.82%)
Apr 16, 2018 0.2650 0.2815 0.2530 0.2815 39,300 -0.01(-2.39%)
Apr 13, 2018 0.2884 0.2884 0.2884 0.2884 5,000 -0.00(-0.96%)
Apr 12, 2018 0.2800 0.2912 0.2700 0.2912 35,530 +0.01(+2.18%)
Apr 11, 2018 0.2850 0.3000 0.2700 0.2850 102,631 +0.00(+0.00%)
Apr 10, 2018 0.2796 0.2850 0.2630 0.2850 122,950 +0.02(+8.61%)
Apr 09, 2018 0.2490 0.2624 0.2490 0.2624 58,000 +0.01(+3.13%)
Apr 06, 2018 0.2521 0.2560 0.2520 0.2544 21,700 -0.01(-3.98%)
Apr 05, 2018 0.2539 0.2650 0.2539 0.2650 1,400 -0.00(-1.65%)
Apr 04, 2018 0.2700 0.2700 0.2506 0.2694 21,700 +0.01(+2.59%)
Apr 03, 2018 0.2635 0.2635 0.2626 0.2626 2,000 -0.02(-6.10%)
Apr 02, 2018 0.2801 0.2850 0.2520 0.2797 85,500 +0.01(+1.82%)
Mar 29, 2018 0.2747 0.2747 0.2747 0 -0.01(-1.89%)
Mar 28, 2018 0.2563 0.2800 0.2563 0.2800 3,954 +0.02(+9.16%)
Mar 27, 2018 0.2861 0.2861 0.2565 0.2565 23,000 -0.03(-10.03%)
Mar 26, 2018 0.2605 0.2851 0.2605 0.2851 2,725 +0.02(+9.53%)
Mar 23, 2018 0.2737 0.2800 0.2575 0.2603 31,750 -0.02(-5.60%)
Mar 22, 2018 0.2656 0.2757 0.2656 0.2757 8,000 +0.01(+2.62%)
Mar 21, 2018 0.2650 0.2687 0.2507 0.2687 9,300 +0.02(+6.21%)
Mar 20, 2018 0.2476 0.2632 0.2390 0.2530 50,250 -0.03(-9.87%)
Mar 19, 2018 0.2500 0.2807 0.2500 0.2807 5,000 +0.00(+0.25%)
Mar 16, 2018 0.2868 0.2868 0.2700 0.2800 5,250 -0.01(-2.95%)
Mar 15, 2018 0.2800 0.2885 0.2800 0.2885 1,991 +0.02(+9.34%)
Mar 14, 2018 0.2832 0.2832 0.2638 0.2638 19,500 -0.03(-10.62%)
Mar 12, 2018 0.2952 0.2952 0.2952 0 -0.02(-6.94%)
Mar 09, 2018 0.2900 0.3172 0.2856 0.3172 49,800 +0.01(+3.15%)
Mar 08, 2018 0.2933 0.3075 0.2933 0.3075 5,783 -0.00(-1.54%)
Mar 06, 2018 0.3123 0.3123 0.3123 0 +0.05(+18.30%)
Mar 05, 2018 0.2620 0.2640 0.2620 0.2640 3,060 -0.03(-10.63%)
Mar 02, 2018 0.2940 0.2954 0.2866 0.2954 12,509 +0.01(+4.01%)
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.