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 31, 2022 0.2695 0.2696 0.2550 0.2550 36,840 -0.01(-4.10%)
May 27, 2022 0.2650 0.2726 0.2650 0.2659 55,990 +0.00(+0.87%)
May 26, 2022 0.2691 0.2691 0.2615 0.2636 44,520 +0.01(+3.37%)
May 25, 2022 0.2500 0.2578 0.2500 0.2550 11,000 -0.01(-3.92%)
May 24, 2022 0.2500 0.2654 0.2406 0.2654 78,259 +0.02(+8.33%)
May 23, 2022 0.2500 0.2700 0.2387 0.2450 43,605 -0.01(-2.00%)
May 20, 2022 0.2618 0.2618 0.2442 0.2500 41,688 -0.01(-3.47%)
May 19, 2022 0.2486 0.2618 0.2370 0.2590 32,630 +0.01(+5.89%)
May 18, 2022 0.2629 0.2629 0.2366 0.2446 41,116 -0.02(-9.07%)
May 17, 2022 0.2860 0.2892 0.2690 0.2690 22,565 -0.01(-2.54%)
May 16, 2022 0.2830 0.2830 0.2700 0.2760 68,897 -0.00(-0.04%)
May 13, 2022 0.2630 0.2761 0.2500 0.2761 114,181 +0.03(+11.33%)
May 12, 2022 0.2831 0.2849 0.2480 0.2480 122,138 -0.05(-16.97%)
May 11, 2022 0.3117 0.3205 0.2900 0.2987 50,244 -0.00(-0.47%)
May 10, 2022 0.2880 0.3019 0.2880 0.3001 198,548 -0.01(-1.64%)
May 09, 2022 0.3200 0.3312 0.2915 0.3051 124,999 -0.03(-9.30%)
May 06, 2022 0.3200 0.3364 0.3125 0.3364 24,797 +0.02(+5.12%)
May 05, 2022 0.3478 0.3500 0.3009 0.3200 68,583 -0.02(-7.17%)
May 04, 2022 0.3298 0.3531 0.3100 0.3447 58,631 +0.02(+6.65%)
May 03, 2022 0.2927 0.3291 0.2800 0.3232 137,272 +0.03(+11.45%)
May 02, 2022 0.2822 0.2900 0.2803 0.2900 16,654 +0.01(+3.57%)
Apr 29, 2022 0.2880 0.2992 0.2752 0.2800 80,162 -0.00(-1.75%)
Apr 28, 2022 0.2950 0.2950 0.2820 0.2850 126,913 -0.01(-4.23%)
Apr 27, 2022 0.2700 0.3151 0.2700 0.2976 155,543 +0.00(+0.03%)
Apr 26, 2022 0.2920 0.3150 0.2860 0.2975 142,439 +0.01(+4.39%)
Apr 25, 2022 0.3100 0.3130 0.2785 0.2850 230,798 -0.03(-9.58%)
Apr 22, 2022 0.3200 0.3248 0.3067 0.3152 101,064 -0.01(-2.93%)
Apr 21, 2022 0.3452 0.3531 0.3200 0.3247 164,253 -0.02(-6.67%)
Apr 20, 2022 0.3636 0.3642 0.3479 0.3479 49,879 -0.01(-4.11%)
Apr 19, 2022 0.3755 0.3812 0.3628 0.3628 44,876 -0.01(-3.64%)
Apr 18, 2022 0.3700 0.3807 0.3686 0.3765 44,873 +0.01(+3.15%)
Apr 14, 2022 0.3566 0.3700 0.3566 0.3650 39,933 -0.01(-2.56%)
Apr 13, 2022 0.3800 0.3800 0.3682 0.3746 77,877 -0.00(-0.11%)
Apr 12, 2022 0.3680 0.3765 0.3654 0.3750 162,635 +0.01(+1.90%)
Apr 11, 2022 0.3536 0.3710 0.3260 0.3680 244,579 +0.04(+12.88%)
Apr 08, 2022 0.3219 0.3291 0.3218 0.3260 72,320 +0.01(+2.07%)
Apr 07, 2022 0.3150 0.3200 0.3034 0.3194 187,532 +0.00(+0.50%)
Apr 06, 2022 0.3258 0.3258 0.3110 0.3178 109,130 -0.01(-3.70%)
Apr 05, 2022 0.3540 0.3540 0.3300 0.3300 102,498 -0.02(-5.69%)
Apr 04, 2022 0.3535 0.3549 0.3450 0.3499 158,338 -0.00(-0.68%)
Apr 01, 2022 0.3410 0.3534 0.3410 0.3523 43,439 -0.00(-1.26%)
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%)
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.