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: 3:04 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, 2017 0.2721 0.2810 0.2525 0.2789 4,625 +0.01(+5.17%)
May 24, 2017 0.2652 0.2652 0.2652 0 +0.01(+2.79%)
May 22, 2017 0.2580 0.2580 0.2580 0 +0.01(+4.28%)
May 18, 2017 0.2474 0.2474 0.2474 0 +0.00(+0.00%)
May 17, 2017 0.2375 0.2474 0.2375 0.2474 7,950 -0.01(-5.25%)
May 10, 2017 0.2611 0.2611 0.2611 0 -0.01(-2.76%)
May 05, 2017 0.2685 0.2685 0.2685 0 +0.00(+0.64%)
May 04, 2017 0.2375 0.2668 0.2375 0.2668 6,800 +0.00(+0.36%)
Apr 28, 2017 0.2658 0.2658 0.2658 0 +0.00(+1.35%)
Apr 26, 2017 0.2623 0.2623 0.2623 0 +0.02(+7.10%)
Apr 25, 2017 0.2510 0.2622 0.2449 0.2449 6,900 -0.02(-9.09%)
Apr 21, 2017 0.2694 0.2694 0.2694 0 -0.00(-0.37%)
Apr 20, 2017 0.2609 0.2704 0.2609 0.2704 700 -0.01(-3.22%)
Apr 18, 2017 0.2794 0.2794 0.2794 0 +0.01(+1.93%)
Apr 17, 2017 0.2741 0.2741 0.2741 0.2741 500 +0.01(+3.01%)
Apr 13, 2017 0.2649 0.2661 0.2649 0.2661 4,000 -0.01(-3.66%)
Apr 12, 2017 0.2770 0.2770 0.2762 0.2762 3,000 -0.01(-2.40%)
Apr 11, 2017 0.2830 0.2830 0.2830 0.2830 500 +0.00(+1.47%)
Apr 10, 2017 0.2789 0.2789 0.2789 0.2789 7,000 -0.00(-0.75%)
Apr 06, 2017 0.2810 0.2810 0.2810 0 -0.00(-1.54%)
Apr 04, 2017 0.2854 0.2854 0.2854 0 -0.01(-4.29%)
Apr 03, 2017 0.2900 0.2982 0.2900 0.2982 6,000 +0.00(+1.22%)
Mar 31, 2017 0.3020 0.3020 0.2946 0.2946 11,000 -0.00(-0.20%)
Mar 30, 2017 0.2638 0.2952 0.2638 0.2952 2,500 -0.00(-1.20%)
Mar 29, 2017 0.2868 0.2995 0.2868 0.2988 14,000 -0.01(-2.26%)
Mar 28, 2017 0.2911 0.3068 0.2852 0.3057 27,000 +0.02(+5.41%)
Mar 27, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.49%)
Mar 24, 2017 0.2886 0.2886 0.2886 0.2886 500 +0.00(+0.28%)
Mar 23, 2017 0.2940 0.2940 0.2878 0.2878 8,340 -0.01(-3.87%)
Mar 21, 2017 0.2994 0.2994 0.2994 0 +0.00(+1.59%)
Mar 20, 2017 0.2938 0.2947 0.2938 0.2947 5,500 -0.00(-0.27%)
Mar 17, 2017 0.2955 0.2955 0.2955 0.2955 375 +0.01(+4.05%)
Mar 16, 2017 0.2690 0.2840 0.2690 0.2840 7,500 -0.01(-3.43%)
Mar 13, 2017 0.2941 0.2941 0.2941 0 -0.01(-1.97%)
Mar 10, 2017 0.3009 0.3009 0.2960 0.3000 14,000 +0.01(+2.85%)
Mar 09, 2017 0.2500 0.2917 0.2420 0.2917 74,000 +0.01(+1.89%)
Mar 08, 2017 0.2970 0.2989 0.2500 0.2863 45,415 -0.03(-9.54%)
Mar 06, 2017 0.3165 0.3165 0.3165 0 +0.00(+1.44%)
Mar 03, 2017 0.3120 0.3120 0.3120 0.3120 500 +0.00(+1.23%)
Mar 02, 2017 0.2781 0.3097 0.2781 0.3082 14,000 -0.01(-3.69%)
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.