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

Metallic Minerals Corp (OP: MMNGF )

0.2336 +0.0080 (+3.55%)
Streaming Delayed Price Updated: 2:54 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 28, 2021 0.5260 0.5260 0.4774 0.4972 230,509 +0.01(+2.22%)
May 27, 2021 0.5000 0.5000 0.4864 0.4864 88,092 -0.00(-0.73%)
May 26, 2021 0.5045 0.5045 0.4900 0.4900 86,243 -0.02(-3.92%)
May 25, 2021 0.5000 0.5152 0.4426 0.5100 290,408 -0.02(-3.77%)
May 24, 2021 0.5390 0.5416 0.4900 0.5300 63,920 +0.05(+9.44%)
May 21, 2021 0.5159 0.5159 0.4710 0.4843 50,487 +0.00(+0.48%)
May 20, 2021 0.4823 0.4892 0.4708 0.4820 79,741 +0.00(+0.63%)
May 19, 2021 0.4851 0.4996 0.4650 0.4790 125,720 -0.01(-2.74%)
May 18, 2021 0.5025 0.5290 0.4850 0.4925 173,047 +0.01(+1.57%)
May 17, 2021 0.5060 0.5200 0.4750 0.4849 254,489 -0.01(-1.74%)
May 14, 2021 0.4980 0.4980 0.4831 0.4935 120,079 +0.02(+3.65%)
May 13, 2021 0.4970 0.4970 0.4611 0.4761 151,677 -0.00(-0.81%)
May 12, 2021 0.4999 0.5150 0.4750 0.4800 129,811 -0.03(-5.88%)
May 11, 2021 0.4850 0.5216 0.4850 0.5100 154,201 -0.00(-0.64%)
May 10, 2021 0.5050 0.5252 0.5050 0.5133 160,316 +0.02(+4.10%)
May 07, 2021 0.5000 0.5028 0.4750 0.4931 262,115 -0.00(-0.88%)
May 06, 2021 0.5184 0.5229 0.4760 0.4975 352,475 +0.01(+2.30%)
May 05, 2021 0.4950 0.5100 0.4775 0.4863 165,752 -0.02(-3.07%)
May 04, 2021 0.5321 0.5321 0.4866 0.5017 123,205 -0.02(-4.33%)
May 03, 2021 0.4997 0.5404 0.4997 0.5244 79,835 -0.00(-0.11%)
Apr 30, 2021 0.5277 0.5500 0.5250 0.5250 28,400 -0.01(-0.94%)
Apr 29, 2021 0.5561 0.5561 0.5270 0.5300 24,977 -0.01(-1.85%)
Apr 28, 2021 0.5351 0.5500 0.5296 0.5400 55,940 +0.01(+1.47%)
Apr 27, 2021 0.5500 0.5500 0.5315 0.5322 35,964 -0.02(-2.95%)
Apr 26, 2021 0.5060 0.5494 0.5060 0.5484 79,383 +0.02(+3.80%)
Apr 23, 2021 0.5365 0.5400 0.5100 0.5283 66,700 -0.01(-1.62%)
Apr 22, 2021 0.5225 0.5399 0.5100 0.5370 110,404 +0.00(+0.51%)
Apr 21, 2021 0.5175 0.5455 0.5175 0.5343 86,234 +0.02(+3.49%)
Apr 20, 2021 0.5200 0.5268 0.5100 0.5163 33,416 -0.00(-0.27%)
Apr 19, 2021 0.5050 0.5300 0.5050 0.5177 75,874 +0.01(+1.03%)
Apr 16, 2021 0.5285 0.5366 0.5100 0.5124 70,200 +0.00(+0.27%)
Apr 15, 2021 0.4922 0.5189 0.4900 0.5110 93,975 +0.02(+3.04%)
Apr 14, 2021 0.4806 0.5041 0.4800 0.4959 54,532 +0.01(+2.25%)
Apr 13, 2021 0.5150 0.5400 0.4800 0.4850 209,198 -0.00(-0.74%)
Apr 12, 2021 0.5265 0.5309 0.4700 0.4886 187,963 +0.01(+2.86%)
Apr 09, 2021 0.4787 0.4800 0.4600 0.4750 172,700 -0.00(-0.77%)
Apr 08, 2021 0.4440 0.4923 0.4440 0.4787 127,554 +0.02(+5.21%)
Apr 07, 2021 0.4700 0.4767 0.4550 0.4550 279,146 -0.02(-4.61%)
Apr 06, 2021 0.5046 0.5290 0.4620 0.4770 143,285 -0.03(-6.47%)
Apr 05, 2021 0.5220 0.5220 0.4951 0.5100 71,518 +0.01(+2.20%)
Apr 01, 2021 0.4845 0.5023 0.4845 0.4990 43,600 +0.04(+7.85%)
Mar 31, 2021 0.4698 0.4933 0.4447 0.4627 157,047 -0.02(-3.88%)
Mar 30, 2021 0.4867 0.4917 0.4581 0.4814 254,526 -0.02(-3.72%)
Mar 29, 2021 0.5210 0.5210 0.4900 0.5000 114,263 -0.00(-0.44%)
Mar 26, 2021 0.5000 0.5132 0.4900 0.5022 82,900 -0.00(-0.59%)
Mar 25, 2021 0.5100 0.5173 0.4936 0.5052 157,041 -0.01(-2.34%)
Mar 24, 2021 0.5292 0.5405 0.5100 0.5173 72,413 -0.02(-3.04%)
Mar 23, 2021 0.5700 0.5700 0.5199 0.5335 105,853 -0.04(-6.40%)
Mar 22, 2021 0.6010 0.6010 0.5650 0.5700 107,334 -0.01(-1.09%)
Mar 19, 2021 0.5453 0.5771 0.5350 0.5763 276,200 +0.04(+7.78%)
Mar 18, 2021 0.5518 0.5625 0.5347 0.5347 58,398 -0.03(-4.69%)
Mar 17, 2021 0.5187 0.5700 0.5102 0.5610 93,642 +0.04(+7.35%)
Mar 16, 2021 0.5324 0.5499 0.5100 0.5226 98,357 -0.00(-0.44%)
Mar 15, 2021 0.5600 0.5600 0.5150 0.5249 156,390 -0.03(-4.56%)
Mar 12, 2021 0.5462 0.5754 0.5404 0.5500 108,500 -0.02(-3.07%)
Mar 11, 2021 0.5963 0.6100 0.5565 0.5674 69,981 -0.02(-3.57%)
Mar 10, 2021 0.5885 0.5925 0.5602 0.5884 44,585 +0.01(+1.45%)
Mar 09, 2021 0.5638 0.5950 0.5578 0.5800 46,658 +0.06(+10.84%)
Mar 08, 2021 0.5500 0.5655 0.5200 0.5233 37,626 -0.02(-4.40%)
Mar 05, 2021 0.5578 0.5600 0.5105 0.5474 66,700 +0.01(+2.20%)
Mar 04, 2021 0.5700 0.5700 0.5117 0.5356 234,739 -0.02(-4.36%)
Mar 03, 2021 0.5800 0.5800 0.5416 0.5600 205,445 -0.02(-3.45%)
Mar 02, 2021 0.5701 0.5967 0.5601 0.5800 65,821 +0.02(+3.57%)
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.