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

Metallic Minerals Corp (OP: MMNGF )

0.2677 -0.0050 (-1.83%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.4700 0.4887 0.4298 0.4350 96,800 -0.03(-5.60%)
Oct 29, 2020 0.4437 0.4969 0.4437 0.4608 31,810 +0.02(+3.55%)
Oct 28, 2020 0.4624 0.4870 0.4200 0.4450 170,377 -0.04(-9.15%)
Oct 27, 2020 0.5200 0.5200 0.4667 0.4898 55,373 -0.01(-1.59%)
Oct 26, 2020 0.5400 0.5555 0.4954 0.4977 145,688 -0.04(-8.16%)
Oct 23, 2020 0.5600 0.5680 0.5330 0.5419 58,600 -0.01(-1.47%)
Oct 22, 2020 0.5770 0.5880 0.5500 0.5500 40,118 -0.03(-5.71%)
Oct 21, 2020 0.5680 0.5841 0.5500 0.5833 130,666 +0.02(+3.06%)
Oct 20, 2020 0.5535 0.5768 0.5535 0.5660 136,690 +0.00(+0.18%)
Oct 19, 2020 0.5800 0.5957 0.5600 0.5650 68,220 -0.01(-0.88%)
Oct 16, 2020 0.5956 0.5956 0.5570 0.5700 65,500 -0.01(-1.88%)
Oct 15, 2020 0.5750 0.5939 0.5700 0.5809 40,801 -0.01(-1.54%)
Oct 14, 2020 0.5900 0.6051 0.5800 0.5900 198,173 +0.00(+0.00%)
Oct 13, 2020 0.5661 0.6142 0.5599 0.5900 122,659 -0.00(-0.39%)
Oct 12, 2020 0.5700 0.5928 0.5600 0.5923 70,920 +0.04(+7.51%)
Oct 09, 2020 0.5177 0.5568 0.5177 0.5509 196,100 +0.07(+13.54%)
Oct 08, 2020 0.5029 0.5100 0.4832 0.4852 49,899 +0.00(+0.60%)
Oct 07, 2020 0.5095 0.5095 0.4718 0.4823 95,584 -0.03(-6.17%)
Oct 06, 2020 0.5554 0.5651 0.5037 0.5140 30,792 -0.02(-3.93%)
Oct 05, 2020 0.5500 0.5670 0.5190 0.5350 82,705 -0.01(-1.16%)
Oct 02, 2020 0.5200 0.5462 0.4850 0.5413 147,200 -0.00(-0.22%)
Oct 01, 2020 0.5445 0.5600 0.5391 0.5425 59,592 -0.00(-0.09%)
Sep 30, 2020 0.5060 0.5656 0.5060 0.5430 90,940 -0.01(-2.32%)
Sep 29, 2020 0.5883 0.5883 0.5245 0.5559 224,724 +0.02(+2.96%)
Sep 28, 2020 0.5331 0.5929 0.5131 0.5399 35,631 +0.02(+3.73%)
Sep 25, 2020 0.5658 0.5860 0.5045 0.5205 126,200 -0.03(-5.50%)
Sep 24, 2020 0.4450 0.5900 0.4000 0.5508 515,253 +0.09(+20.34%)
Sep 23, 2020 0.4903 0.5149 0.4500 0.4577 342,563 -0.06(-11.98%)
Sep 22, 2020 0.5430 0.5500 0.5000 0.5200 314,026 -0.03(-4.59%)
Sep 21, 2020 0.6200 0.6200 0.5200 0.5450 346,872 -0.08(-12.20%)
Sep 18, 2020 0.5695 0.6399 0.5695 0.6207 130,100 +0.01(+1.59%)
Sep 17, 2020 0.6270 0.6270 0.5900 0.6110 70,367 -0.02(-2.55%)
Sep 16, 2020 0.6427 0.6600 0.6100 0.6270 162,301 -0.02(-2.35%)
Sep 15, 2020 0.6590 0.6600 0.6100 0.6421 35,357 -0.01(-0.90%)
Sep 14, 2020 0.6505 0.7080 0.6021 0.6479 191,889 -0.02(-3.47%)
Sep 11, 2020 0.6556 0.6763 0.6401 0.6712 127,000 -0.01(-0.83%)
Sep 10, 2020 0.7700 0.7700 0.6650 0.6768 282,593 -0.05(-6.66%)
Sep 09, 2020 0.7153 0.7568 0.7153 0.7251 39,698 -0.01(-1.48%)
Sep 08, 2020 0.6500 0.7360 0.6475 0.7360 277,600 +0.00(+0.60%)
Sep 04, 2020 0.7120 0.7530 0.6250 0.7316 350,300 -0.02(-2.53%)
Sep 03, 2020 0.7690 0.7690 0.7030 0.7506 89,935 -0.01(-1.63%)
Sep 02, 2020 0.7840 0.8047 0.7200 0.7630 82,327 -0.02(-2.68%)
Sep 01, 2020 0.8490 0.8875 0.7371 0.7840 152,125 -0.04(-5.26%)
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%)
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.