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

Metallic Minerals Corp (OP: MMNGF )

0.2100 -0.0088 (-4.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2023 0.2623 0.2764 0.2593 0.2753 120,352 +0.01(+5.24%)
Mar 30, 2023 0.2600 0.2621 0.2575 0.2616 48,400 +0.01(+1.95%)
Mar 29, 2023 0.2438 0.2600 0.2438 0.2566 149,770 +0.01(+2.80%)
Mar 28, 2023 0.2435 0.2496 0.2379 0.2496 67,247 +0.01(+3.87%)
Mar 27, 2023 0.2400 0.2435 0.2388 0.2403 76,778 +0.01(+2.65%)
Mar 24, 2023 0.2180 0.2341 0.2101 0.2341 412,250 +0.01(+2.95%)
Mar 23, 2023 0.2300 0.2351 0.2191 0.2274 26,847 +0.01(+4.60%)
Mar 22, 2023 0.2089 0.2253 0.2030 0.2174 20,576 +0.00(+1.59%)
Mar 21, 2023 0.2187 0.2213 0.2033 0.2140 37,725 +0.00(+0.33%)
Mar 20, 2023 0.2047 0.2212 0.2047 0.2133 22,162 -0.00(-0.79%)
Mar 17, 2023 0.2000 0.2150 0.2000 0.2150 35,496 +0.01(+3.71%)
Mar 16, 2023 0.1950 0.2073 0.1884 0.2073 292,125 +0.02(+9.11%)
Mar 15, 2023 0.2029 0.2180 0.1900 0.1900 253,600 -0.02(-7.63%)
Mar 14, 2023 0.2210 0.2210 0.2034 0.2057 73,964 -0.01(-6.41%)
Mar 13, 2023 0.2130 0.2371 0.2130 0.2198 92,450 +0.01(+4.62%)
Mar 10, 2023 0.2140 0.2173 0.2101 0.2101 30,832 -0.00(-0.94%)
Mar 09, 2023 0.2180 0.2383 0.1900 0.2121 266,855 -0.01(-2.48%)
Mar 08, 2023 0.2130 0.2295 0.2130 0.2175 78,240 -0.01(-3.76%)
Mar 07, 2023 0.2196 0.2351 0.2122 0.2260 156,086 -0.01(-5.83%)
Mar 06, 2023 0.2714 0.2714 0.2400 0.2400 95,657 -0.03(-11.05%)
Mar 03, 2023 0.2650 0.2727 0.2650 0.2698 225,365 +0.00(+1.81%)
Mar 02, 2023 0.2596 0.2796 0.2596 0.2650 234,430 +0.01(+2.08%)
Mar 01, 2023 0.2250 0.2700 0.2250 0.2596 365,071 +0.04(+17.52%)
Feb 28, 2023 0.1690 0.2285 0.1690 0.2209 811,348 +0.05(+29.94%)
Feb 27, 2023 0.1799 0.1820 0.1653 0.1700 422,688 -0.01(-4.33%)
Feb 24, 2023 0.1900 0.1900 0.1670 0.1777 248,603 -0.00(-0.45%)
Feb 23, 2023 0.1627 0.1785 0.1627 0.1785 644,600 +0.02(+12.48%)
Feb 22, 2023 0.1518 0.1600 0.1437 0.1587 366,675 +0.01(+3.86%)
Feb 21, 2023 0.1517 0.1547 0.1436 0.1528 104,520 +0.00(+1.13%)
Feb 17, 2023 0.1594 0.1594 0.1511 0.1511 650 -0.01(-5.56%)
Feb 16, 2023 0.1567 0.1600 0.1527 0.1600 49,450 +0.00(+0.76%)
Feb 15, 2023 0.1529 0.1597 0.1522 0.1588 169,366 +0.00(+0.63%)
Feb 14, 2023 0.1647 0.1657 0.1568 0.1578 41,510 -0.01(-4.25%)
Feb 13, 2023 0.1647 0.1689 0.1645 0.1648 98,750 +0.00(+0.67%)
Feb 10, 2023 0.1600 0.1690 0.1565 0.1637 64,200 +0.00(+0.55%)
Feb 09, 2023 0.1647 0.1688 0.1600 0.1628 67,476 -0.01(-2.98%)
Feb 08, 2023 0.1650 0.1700 0.1625 0.1678 3,884 +0.00(+1.88%)
Feb 07, 2023 0.1720 0.1750 0.1647 0.1647 21,000 -0.01(-3.12%)
Feb 06, 2023 0.1709 0.1797 0.1672 0.1700 128,051 -0.00(-2.58%)
Feb 03, 2023 0.1600 0.1796 0.1581 0.1745 283,059 +0.01(+8.05%)
Feb 02, 2023 0.1630 0.1690 0.1588 0.1615 397,602 -0.00(-0.12%)
Feb 01, 2023 0.1630 0.1693 0.1600 0.1617 56,285 -0.00(-0.80%)
Jan 31, 2023 0.1800 0.1800 0.1600 0.1630 204,778 -0.01(-4.12%)
Jan 30, 2023 0.1810 0.1810 0.1700 0.1700 53,255 -0.00(-0.29%)
Jan 27, 2023 0.1730 0.1731 0.1699 0.1705 34,173 +0.00(+0.29%)
Jan 26, 2023 0.1677 0.1749 0.1622 0.1700 137,603 +0.00(+0.00%)
Jan 25, 2023 0.1754 0.1796 0.1667 0.1700 362,828 -0.01(-4.33%)
Jan 24, 2023 0.1704 0.1870 0.1666 0.1777 303,075 +0.01(+6.03%)
Jan 23, 2023 0.1789 0.1870 0.1676 0.1676 147,026 +0.00(+0.42%)
Jan 20, 2023 0.1600 0.1700 0.1561 0.1669 92,220 +0.01(+5.83%)
Jan 19, 2023 0.1596 0.1600 0.1512 0.1577 158,705 -0.01(-4.42%)
Jan 18, 2023 0.1705 0.1705 0.1549 0.1650 85,700 +0.01(+4.76%)
Jan 17, 2023 0.1510 0.1600 0.1510 0.1575 87,644 +0.01(+3.96%)
Jan 13, 2023 0.1583 0.1684 0.1497 0.1515 146,550 -0.00(-1.24%)
Jan 12, 2023 0.1575 0.1576 0.1497 0.1534 335,009 -0.00(-1.67%)
Jan 11, 2023 0.1577 0.1597 0.1527 0.1560 113,995 -0.00(-2.50%)
Jan 10, 2023 0.1678 0.1705 0.1530 0.1600 154,625 -0.00(-0.37%)
Jan 09, 2023 0.1570 0.1702 0.1564 0.1606 93,800 +0.01(+5.59%)
Jan 06, 2023 0.1700 0.1707 0.1500 0.1521 475,812 -0.01(-4.10%)
Jan 05, 2023 0.1700 0.1700 0.1550 0.1586 98,068 -0.00(-2.34%)
Jan 04, 2023 0.1768 0.1781 0.1577 0.1624 62,182 +0.00(+2.78%)
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.