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

Metallic Minerals Corp (OP: MMNGF )

0.2330 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 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 (%)
May 29, 2020 0.2630 0.2660 0.2436 0.2599 129,800 +0.01(+3.96%)
May 28, 2020 0.2437 0.2586 0.2437 0.2500 113,565 +0.01(+3.22%)
May 27, 2020 0.2580 0.2610 0.2169 0.2422 255,127 -0.01(-2.93%)
May 26, 2020 0.2410 0.2544 0.2208 0.2495 256,740 +0.06(+29.54%)
May 22, 2020 0.2100 0.2110 0.1900 0.1926 101,700 -0.01(-5.54%)
May 21, 2020 0.2237 0.2237 0.2000 0.2039 123,986 -0.02(-7.90%)
May 20, 2020 0.2178 0.2258 0.2034 0.2214 187,001 +0.01(+5.43%)
May 19, 2020 0.2040 0.2198 0.2040 0.2100 151,657 +0.01(+3.45%)
May 18, 2020 0.1850 0.2060 0.1722 0.2030 153,440 +0.02(+10.69%)
May 15, 2020 0.1683 0.1970 0.1645 0.1834 122,900 +0.03(+17.11%)
May 14, 2020 0.1623 0.1650 0.1566 0.1566 10,400 +0.01(+4.40%)
May 13, 2020 0.1600 0.1600 0.1480 0.1500 25,000 -0.01(-8.42%)
May 12, 2020 0.1490 0.1638 0.1427 0.1638 42,500 +0.02(+10.90%)
May 11, 2020 0.1606 0.1606 0.1444 0.1477 58,224 -0.01(-7.69%)
May 08, 2020 0.1560 0.1644 0.1500 0.1600 176,200 -0.01(-4.93%)
May 07, 2020 0.1500 0.1683 0.1370 0.1683 100,274 +0.03(+20.56%)
May 06, 2020 0.1450 0.1516 0.1285 0.1396 95,200 -0.00(-2.38%)
May 05, 2020 0.1409 0.1520 0.1324 0.1430 61,830 +0.01(+4.38%)
May 04, 2020 0.1550 0.1550 0.1267 0.1370 118,150 -0.01(-6.87%)
May 01, 2020 0.1619 0.1619 0.1419 0.1471 90,400 -0.01(-4.17%)
Apr 30, 2020 0.1600 0.1687 0.1535 0.1535 95,940 -0.01(-6.91%)
Apr 29, 2020 0.1636 0.1680 0.1577 0.1649 48,400 -0.00(-1.32%)
Apr 28, 2020 0.1690 0.1690 0.1565 0.1671 18,810 +0.00(+0.36%)
Apr 27, 2020 0.1627 0.1686 0.1601 0.1665 134,900 +0.00(+0.91%)
Apr 24, 2020 0.1676 0.1676 0.1550 0.1650 54,200 -0.00(-0.60%)
Apr 23, 2020 0.1740 0.1760 0.1620 0.1660 71,194 +0.00(+0.73%)
Apr 22, 2020 0.1600 0.1648 0.1539 0.1648 19,466 +0.01(+3.71%)
Apr 21, 2020 0.1587 0.1589 0.1400 0.1589 74,918 -0.00(-1.30%)
Apr 20, 2020 0.1550 0.1743 0.1550 0.1610 79,698 +0.00(+1.26%)
Apr 17, 2020 0.1664 0.1759 0.1570 0.1590 415,500 +0.00(+0.63%)
Apr 16, 2020 0.1525 0.1650 0.1502 0.1580 89,794 +0.01(+9.72%)
Apr 15, 2020 0.1500 0.1500 0.1385 0.1440 45,162 -0.02(-11.11%)
Apr 14, 2020 0.1750 0.1750 0.1537 0.1620 363,982 +0.01(+9.98%)
Apr 13, 2020 0.1343 0.1539 0.1300 0.1473 43,400 +0.02(+16.90%)
Apr 09, 2020 0.1230 0.1280 0.1230 0.1260 78,800 +0.02(+14.55%)
Apr 08, 2020 0.1137 0.1230 0.1100 0.1100 5,950 -0.01(-6.78%)
Apr 07, 2020 0.1180 0.1220 0.1180 0.1180 15,148 -0.01(-4.84%)
Apr 06, 2020 0.1185 0.1260 0.1144 0.1240 78,700 +0.01(+5.53%)
Apr 03, 2020 0.1170 0.1200 0.1090 0.1175 86,600 -0.01(-5.24%)
Apr 02, 2020 0.1089 0.1300 0.1089 0.1240 116,026 +0.01(+10.03%)
Apr 01, 2020 0.1000 0.1127 0.0979 0.1127 18,500 +0.00(+2.45%)
Mar 31, 2020 0.1050 0.1100 0.1050 0.1100 22,400 +0.01(+7.11%)
Mar 30, 2020 0.0830 0.1073 0.0830 0.1027 7,100 +0.00(+1.88%)
Mar 27, 2020 0.1060 0.1060 0.1008 0.1008 22,200 -0.02(-16.83%)
Mar 26, 2020 0.1055 0.1327 0.0970 0.1212 84,615 +0.01(+7.26%)
Mar 25, 2020 0.0987 0.1170 0.0987 0.1130 28,850 -0.00(-0.96%)
Mar 24, 2020 0.1148 0.1188 0.1004 0.1141 113,600 +0.01(+14.10%)
Mar 23, 2020 0.1019 0.1019 0.0680 0.1000 20,483 +0.00(+2.15%)
Mar 20, 2020 0.1045 0.1080 0.0979 0.0979 7,400 -0.01(-7.03%)
Mar 19, 2020 0.0826 0.1090 0.0826 0.1053 36,521 +0.02(+17.65%)
Mar 18, 2020 0.1090 0.1090 0.0895 0.0895 45,750 -0.02(-21.77%)
Mar 17, 2020 0.0899 0.1230 0.0875 0.1144 31,804 +0.02(+24.89%)
Mar 16, 2020 0.0929 0.1029 0.0752 0.0916 57,311 -0.00(-3.58%)
Mar 13, 2020 0.0905 0.0950 0.0866 0.0950 36,900 -0.00(-4.90%)
Mar 12, 2020 0.1020 0.1100 0.0960 0.0999 68,164 -0.01(-7.33%)
Mar 11, 2020 0.1150 0.1200 0.1078 0.1078 121,590 -0.01(-6.26%)
Mar 10, 2020 0.1490 0.1490 0.1150 0.1150 61,423 -0.02(-15.13%)
Mar 09, 2020 0.1370 0.1390 0.1257 0.1355 19,283 -0.00(-2.59%)
Mar 06, 2020 0.1461 0.1504 0.1321 0.1391 114,800 -0.01(-7.88%)
Mar 05, 2020 0.1483 0.1590 0.1400 0.1510 45,774 +0.00(+1.34%)
Mar 04, 2020 0.1516 0.1516 0.1373 0.1490 5,350 +0.01(+9.80%)
Mar 03, 2020 0.1521 0.1521 0.1357 0.1357 122,192 -0.01(-8.68%)
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.