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

Metallic Minerals Corp (OP: MMNGF )

0.2130 +0.0030 (+1.43%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 18, 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 (%)
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%)
Mar 01, 2021 0.5792 0.6100 0.5300 0.5600 136,510 -0.03(-5.41%)
Feb 26, 2021 0.6500 0.6500 0.5632 0.5920 147,400 -0.04(-6.57%)
Feb 25, 2021 0.6600 0.7100 0.6284 0.6336 209,692 -0.01(-1.00%)
Feb 24, 2021 0.5950 0.6475 0.5950 0.6400 333,651 +0.04(+7.40%)
Feb 23, 2021 0.6149 0.6380 0.5800 0.5959 137,487 -0.00(-0.68%)
Feb 22, 2021 0.5500 0.6228 0.5328 0.6000 647,498 +0.09(+16.62%)
Feb 19, 2021 0.4900 0.5210 0.4900 0.5145 184,200 +0.01(+2.90%)
Feb 18, 2021 0.5200 0.5350 0.4727 0.5000 244,649 -0.03(-4.76%)
Feb 17, 2021 0.5745 0.5745 0.5080 0.5250 167,682 -0.05(-8.96%)
Feb 16, 2021 0.6153 0.6153 0.5550 0.5767 86,739 -0.02(-3.87%)
Feb 12, 2021 0.5844 0.6040 0.5800 0.5999 114,500 -0.00(-0.02%)
Feb 11, 2021 0.6117 0.6203 0.5747 0.6000 154,055 +0.00(+0.10%)
Feb 10, 2021 0.6000 0.6072 0.5669 0.5994 204,132 +0.01(+1.32%)
Feb 09, 2021 0.5980 0.6000 0.5550 0.5916 109,874 +0.01(+1.81%)
Feb 08, 2021 0.6000 0.6031 0.5750 0.5811 132,556 -0.01(-2.34%)
Feb 05, 2021 0.5500 0.6039 0.5466 0.5950 196,200 +0.05(+9.44%)
Feb 04, 2021 0.5335 0.5630 0.5052 0.5437 220,687 -0.01(-1.54%)
Feb 03, 2021 0.5563 0.5752 0.5428 0.5522 248,366 -0.00(-0.05%)
Feb 02, 2021 0.5510 0.5740 0.5488 0.5525 135,157 -0.04(-7.14%)
Feb 01, 2021 0.6000 0.6500 0.5875 0.5950 327,397 +0.07(+13.33%)
Jan 29, 2021 0.5673 0.5693 0.5100 0.5250 133,600 +0.02(+2.94%)
Jan 28, 2021 0.5099 0.5589 0.4900 0.5100 224,216 +0.01(+1.78%)
Jan 27, 2021 0.4770 0.5129 0.4500 0.5011 127,055 -0.00(-0.06%)
Jan 26, 2021 0.4900 0.5232 0.4770 0.5014 195,473 +0.00(+0.38%)
Jan 25, 2021 0.5430 0.5430 0.4900 0.4995 103,839 -0.02(-4.07%)
Jan 22, 2021 0.5100 0.5300 0.4931 0.5207 75,000 +0.00(+0.17%)
Jan 21, 2021 0.5600 0.5600 0.5196 0.5198 72,124 -0.00(-0.36%)
Jan 20, 2021 0.5400 0.5541 0.4939 0.5217 94,531 +0.01(+1.50%)
Jan 19, 2021 0.5000 0.5200 0.4635 0.5140 172,541 +0.04(+7.87%)
Jan 15, 2021 0.4992 0.5081 0.4620 0.4765 129,800 -0.01(-2.85%)
Jan 14, 2021 0.4600 0.4957 0.4600 0.4905 164,808 +0.02(+3.26%)
Jan 13, 2021 0.4955 0.5046 0.4600 0.4750 180,153 -0.02(-3.14%)
Jan 12, 2021 0.4660 0.4990 0.4660 0.4904 131,870 +0.01(+2.40%)
Jan 11, 2021 0.5045 0.5102 0.4665 0.4789 200,471 -0.04(-7.44%)
Jan 08, 2021 0.5344 0.5690 0.4880 0.5174 309,800 -0.05(-9.10%)
Jan 07, 2021 0.5820 0.5890 0.5500 0.5692 157,669 +0.00(+0.71%)
Jan 06, 2021 0.5776 0.5900 0.5339 0.5652 173,762 -0.02(-3.09%)
Jan 05, 2021 0.6030 0.6100 0.5743 0.5832 169,223 -0.00(-0.29%)
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.