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 (%)
Mar 31, 2022 0.3633 0.3650 0.3510 0.3568 78,285 +0.00(+1.28%)
Mar 30, 2022 0.3400 0.3900 0.3330 0.3523 184,418 +0.02(+6.76%)
Mar 29, 2022 0.3064 0.3300 0.3061 0.3300 179,934 +0.01(+3.13%)
Mar 28, 2022 0.3300 0.3300 0.3081 0.3200 171,042 +0.01(+4.58%)
Mar 25, 2022 0.3151 0.3190 0.3044 0.3060 86,603 +0.00(+0.66%)
Mar 24, 2022 0.3104 0.3264 0.3040 0.3040 197,248 -0.02(-5.62%)
Mar 23, 2022 0.3242 0.3384 0.3140 0.3221 65,237 +0.00(+0.91%)
Mar 22, 2022 0.3207 0.3248 0.3100 0.3192 105,308 -0.01(-3.65%)
Mar 21, 2022 0.3306 0.3365 0.3303 0.3313 61,722 +0.01(+2.70%)
Mar 18, 2022 0.3050 0.3254 0.3050 0.3226 65,595 -0.01(-2.98%)
Mar 17, 2022 0.3265 0.3370 0.3168 0.3325 57,796 +0.01(+4.66%)
Mar 16, 2022 0.3200 0.3200 0.3100 0.3177 96,982 -0.00(-0.47%)
Mar 15, 2022 0.3077 0.3258 0.2994 0.3192 185,740 +0.02(+5.24%)
Mar 14, 2022 0.3259 0.3480 0.3033 0.3033 176,186 -0.03(-8.09%)
Mar 11, 2022 0.3250 0.3522 0.3250 0.3300 119,713 +0.00(+0.15%)
Mar 10, 2022 0.3403 0.3516 0.3250 0.3295 122,383 +0.00(+0.86%)
Mar 09, 2022 0.3710 0.3710 0.3212 0.3267 113,259 -0.02(-6.66%)
Mar 08, 2022 0.3780 0.3780 0.3451 0.3500 256,901 +0.00(+1.07%)
Mar 07, 2022 0.3358 0.3575 0.3300 0.3463 272,040 +0.02(+6.39%)
Mar 04, 2022 0.3138 0.3300 0.3105 0.3255 19,232 -0.00(-0.12%)
Mar 03, 2022 0.3290 0.3298 0.3152 0.3259 8,322 -0.00(-0.67%)
Mar 02, 2022 0.3020 0.3310 0.3020 0.3281 32,042 +0.02(+5.84%)
Mar 01, 2022 0.3202 0.3202 0.3000 0.3100 103,165 +0.01(+3.68%)
Feb 28, 2022 0.3000 0.3060 0.2925 0.2990 59,661 +0.01(+4.00%)
Feb 25, 2022 0.2977 0.2950 0.2801 0.2875 156,270 -0.00(-1.00%)
Feb 24, 2022 0.3262 0.3520 0.2900 0.2904 231,141 -0.01(-4.60%)
Feb 23, 2022 0.2967 0.3100 0.2960 0.3044 92,424 +0.02(+5.26%)
Feb 22, 2022 0.3000 0.3100 0.2820 0.2892 151,202 -0.01(-2.63%)
Feb 18, 2022 0.2970 0 +0.00(+1.05%)
Feb 17, 2022 0.2803 0.2939 0.2761 0.2939 174,904 +0.01(+3.23%)
Feb 16, 2022 0.2824 0.2850 0.2766 0.2847 27,671 +0.00(+1.06%)
Feb 15, 2022 0.2700 0.2838 0.2700 0.2817 63,100 +0.01(+4.33%)
Feb 14, 2022 0.2950 0.2950 0.2699 0.2700 70,378 -0.01(-4.26%)
Feb 11, 2022 0.2767 0.2900 0.2767 0.2820 51,215 +0.00(+1.81%)
Feb 10, 2022 0.2714 0.2900 0.2714 0.2770 60,084 -0.02(-5.75%)
Feb 09, 2022 0.2790 0.2939 0.2746 0.2939 94,550 +0.02(+7.18%)
Feb 08, 2022 0.2687 0.2805 0.2650 0.2742 64,710 -0.00(-1.15%)
Feb 07, 2022 0.2700 0.2795 0.2537 0.2774 197,868 +0.01(+2.44%)
Feb 04, 2022 0.2707 0.2849 0.2652 0.2708 64,882 -0.01(-2.31%)
Feb 03, 2022 0.2711 0.2600 0.2772 137,019 -0.00(-1.46%)
Feb 02, 2022 0.3100 0.3164 0.2700 0.2813 152,119 -0.01(-3.33%)
Feb 01, 2022 0.3300 0.3375 0.2910 0.2910 62,903 -0.02(-6.04%)
Jan 31, 2022 0.3408 0.3408 0.3060 0.3097 122,231 -0.02(-7.19%)
Jan 28, 2022 0.3411 0.3411 0.3272 0.3337 41,064 -0.01(-3.05%)
Jan 27, 2022 0.3550 0.3637 0.3411 0.3442 169,138 -0.04(-9.40%)
Jan 26, 2022 0.3518 0.3900 0.3518 0.3799 37,408 +0.01(+3.85%)
Jan 25, 2022 0.3600 0.3819 0.3600 0.3658 38,012 -0.01(-2.97%)
Jan 24, 2022 0.3588 0.3900 0.3551 0.3770 68,767 -0.01(-2.63%)
Jan 21, 2022 0.3836 0.3872 0.3687 0.3872 130,460 +0.00(+0.83%)
Jan 20, 2022 0.3772 0.3893 0.3700 0.3840 56,682 +0.02(+4.60%)
Jan 19, 2022 0.3649 0.3774 0.3625 0.3671 71,429 +0.03(+7.72%)
Jan 18, 2022 0.3500 0.3665 0.3408 0.3408 10,076 -0.00(-0.32%)
Jan 14, 2022 0.3419 0 -0.02(-5.21%)
Jan 13, 2022 0.3601 0.3750 0.3554 0.3607 43,900 -0.01(-2.25%)
Jan 12, 2022 0.3765 0.3765 0.3549 0.3690 79,160 +0.02(+6.86%)
Jan 11, 2022 0.3250 0.3525 0.3250 0.3453 45,851 +0.00(+0.38%)
Jan 10, 2022 0.3346 0.3440 0.3340 0.3440 18,976 -0.01(-3.13%)
Jan 07, 2022 0.3553 0.3727 0.3400 0.3551 158,342 +0.01(+4.13%)
Jan 06, 2022 0.3700 0.3700 0.3326 0.3410 64,684 -0.03(-8.51%)
Jan 05, 2022 0.3867 0.3867 0.3700 0.3727 62,980 -0.01(-1.79%)
Jan 04, 2022 0.3894 0.3905 0.3733 0.3795 48,543 -0.02(-3.80%)
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.