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

Metallic Minerals Corp (OP: MMNGF )

0.2340 -0.0010 (-0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.5000 0.5309 0.5000 0.5100 69,412 -0.00(-0.22%)
Nov 27, 2020 0.4802 0.5364 0.4800 0.5111 59,100 +0.01(+2.71%)
Nov 25, 2020 0.4981 0.5258 0.4895 0.4976 85,500 -0.02(-4.31%)
Nov 24, 2020 0.5200 0.5200 0.4805 0.5200 51,793 +0.00(+0.66%)
Nov 23, 2020 0.5051 0.5300 0.4849 0.5166 69,027 -0.02(-4.33%)
Nov 20, 2020 0.5100 0.5470 0.5000 0.5400 145,000 +0.02(+3.85%)
Nov 19, 2020 0.4660 0.5330 0.4660 0.5200 41,618 -0.00(-0.61%)
Nov 18, 2020 0.5752 0.5752 0.5232 0.5232 87,648 -0.05(-9.04%)
Nov 17, 2020 0.6250 0.6250 0.5700 0.5752 42,826 -0.02(-4.13%)
Nov 16, 2020 0.6243 0.6244 0.5906 0.6000 35,944 -0.02(-2.44%)
Nov 13, 2020 0.6266 0.6346 0.5962 0.6150 45,100 +0.00(+0.44%)
Nov 12, 2020 0.5901 0.6153 0.5890 0.6123 30,802 +0.03(+4.86%)
Nov 11, 2020 0.6000 0.6088 0.5720 0.5839 114,305 -0.05(-7.90%)
Nov 10, 2020 0.5634 0.6408 0.5634 0.6340 71,892 +0.05(+9.31%)
Nov 09, 2020 0.5590 0.5893 0.5500 0.5800 40,346 +0.00(+0.33%)
Nov 06, 2020 0.5771 0.6100 0.5510 0.5781 95,900 +0.02(+3.79%)
Nov 05, 2020 0.5000 0.5640 0.5000 0.5570 95,388 +0.10(+21.30%)
Nov 04, 2020 0.5100 0.5130 0.4592 0.4592 38,799 -0.02(-4.33%)
Nov 03, 2020 0.4890 0.5085 0.4693 0.4800 29,025 +0.01(+2.17%)
Nov 02, 2020 0.4970 0.5240 0.4546 0.4698 39,617 +0.03(+8.00%)
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%)
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.