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

Metallic Minerals Corp (OP: MMNGF )

0.2677 -0.0050 (-1.83%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.3069 0.3069 0.2800 0.2878 90,054 +0.00(+0.52%)
Oct 28, 2021 0.2950 0.3275 0.2860 0.2863 105,585 -0.01(-4.57%)
Oct 27, 2021 0.3198 0.3198 0.3000 0.3000 79,172 -0.02(-6.04%)
Oct 26, 2021 0.3195 0.3193 41,466 +0.00(+1.33%)
Oct 25, 2021 0.3405 0.3405 0.3151 0.3151 75,287 -0.01(-3.82%)
Oct 22, 2021 0.3432 0.3440 0.3276 0.3276 106,756 -0.01(-3.59%)
Oct 21, 2021 0.3576 0.3620 0.3251 0.3398 82,304 -0.02(-5.87%)
Oct 20, 2021 0.3288 0.3610 0.3250 0.3610 131,916 +0.04(+12.81%)
Oct 19, 2021 0.3395 0.3500 0.3200 0.3200 98,848 -0.00(-1.39%)
Oct 18, 2021 0.3237 0.3340 0.3200 0.3245 39,057 +0.01(+2.01%)
Oct 15, 2021 0.3370 0.3370 0.3000 0.3181 129,219 -0.00(-0.56%)
Oct 14, 2021 0.3200 0.3200 0.2983 0.3199 168,891 +0.04(+13.44%)
Oct 13, 2021 0.2695 0.2962 0.2690 0.2820 171,242 +0.01(+4.33%)
Oct 12, 2021 0.2775 0.2775 0.2600 0.2703 63,905 +0.00(+0.11%)
Oct 11, 2021 0.2550 0.2962 0.2550 0.2700 54,060 +0.00(+1.69%)
Oct 08, 2021 0.3000 0.3037 0.2647 0.2655 35,773 -0.01(-4.77%)
Oct 07, 2021 0.2590 0.2828 0.2590 0.2788 77,547 +0.02(+6.09%)
Oct 06, 2021 0.2693 0.2693 0.2550 0.2628 128,807 -0.01(-4.95%)
Oct 05, 2021 0.2886 0.2910 0.2718 0.2765 71,698 -0.01(-4.26%)
Oct 04, 2021 0.2780 0.2931 0.2737 0.2888 59,435 +0.01(+3.88%)
Oct 01, 2021 0.2745 0.2910 0.2652 0.2780 34,089 +0.01(+2.55%)
Sep 30, 2021 0.2600 0.2711 0.2600 0.2711 67,623 +0.02(+6.86%)
Sep 29, 2021 0.2645 0.2645 0.2500 0.2537 66,228 -0.02(-6.04%)
Sep 28, 2021 0.2803 0.2803 0.2500 0.2700 137,763 -0.02(-6.90%)
Sep 27, 2021 0.2700 0.2900 0.2700 0.2900 19,774 +0.01(+3.57%)
Sep 24, 2021 0.2710 0.3028 0.2710 0.2800 174,020 -0.01(-3.45%)
Sep 23, 2021 0.2783 0.2900 0.2783 0.2900 66,925 -0.01(-2.39%)
Sep 22, 2021 0.3050 0.3050 0.2700 0.2971 309,930 +0.02(+6.11%)
Sep 21, 2021 0.2900 0.2960 0.2750 0.2800 88,793 -0.01(-4.27%)
Sep 20, 2021 0.3168 0.3168 0.2883 0.2925 84,779 -0.02(-5.61%)
Sep 17, 2021 0.3170 0.3300 0.2920 0.3099 203,963 -0.02(-5.32%)
Sep 16, 2021 0.2630 0.3277 0.2602 0.3273 279,268 +0.04(+15.82%)
Sep 15, 2021 0.2880 0.2880 0.2683 0.2826 39,831 -0.00(-0.74%)
Sep 14, 2021 0.2826 0.2937 0.2765 0.2847 175,444 -0.00(-1.35%)
Sep 13, 2021 0.2900 0.3001 0.2800 0.2886 172,419 -0.00(-1.20%)
Sep 10, 2021 0.3000 0.3000 0.2921 0.2921 86,266 -0.00(-1.12%)
Sep 09, 2021 0.3218 0.3218 0.2954 0.2954 103,373 -0.01(-4.71%)
Sep 08, 2021 0.3204 0.3295 0.3069 0.3100 51,463 -0.01(-4.56%)
Sep 07, 2021 0.3680 0.3680 0.3100 0.3248 109,981 -0.02(-5.36%)
Sep 03, 2021 0.3300 0.3530 0.3266 0.3432 113,452 +0.02(+7.79%)
Sep 02, 2021 0.3004 0.3226 0.3004 0.3184 322,198 +0.00(+1.40%)
Sep 01, 2021 0.3308 0.3340 0.2931 0.3140 601,519 -0.02(-4.70%)
Aug 31, 2021 0.3251 0.3300 0.3155 0.3295 88,480 -0.00(-0.87%)
Aug 30, 2021 0.3420 0.3500 0.3250 0.3324 79,219 +0.01(+2.81%)
Aug 27, 2021 0.3075 0.3299 0.3075 0.3233 106,612 +0.01(+4.39%)
Aug 26, 2021 0.3234 0.3286 0.2986 0.3097 97,344 -0.02(-6.86%)
Aug 25, 2021 0.3197 0.3359 0.3153 0.3325 23,637 +0.01(+3.97%)
Aug 24, 2021 0.3207 0.3237 0.3110 0.3198 101,067 +0.02(+5.37%)
Aug 23, 2021 0.3280 0.3400 0.2966 0.3035 59,345 +0.00(+1.54%)
Aug 20, 2021 0.2935 0.3118 0.2792 0.2989 135,321 +0.01(+2.89%)
Aug 19, 2021 0.3246 0.3246 0.2802 0.2905 231,546 -0.03(-8.07%)
Aug 18, 2021 0.3300 0.3417 0.3100 0.3160 419,892 -0.02(-7.06%)
Aug 17, 2021 0.3490 0.3537 0.3300 0.3400 195,553 -0.01(-3.13%)
Aug 16, 2021 0.4055 0.4055 0.3488 0.3510 156,656 -0.00(-0.76%)
Aug 13, 2021 0.3704 0.3704 0.3462 0.3537 158,492 -0.01(-1.80%)
Aug 12, 2021 0.3964 0.3964 0.3460 0.3602 210,541 -0.04(-9.11%)
Aug 11, 2021 0.3800 0.3963 0.3747 0.3963 280,993 +0.03(+6.82%)
Aug 10, 2021 0.3759 0.3857 0.3681 0.3710 55,103 +0.01(+4.15%)
Aug 09, 2021 0.3719 0.3800 0.3451 0.3562 165,238 -0.02(-4.32%)
Aug 06, 2021 0.3710 0.3797 0.3550 0.3723 38,182 -0.02(-4.54%)
Aug 05, 2021 0.3575 0.3966 0.3575 0.3900 74,237 +0.01(+3.94%)
Aug 04, 2021 0.3805 0.4000 0.3630 0.3752 125,666 -0.00(-0.16%)
Aug 03, 2021 0.3390 0.3802 0.3390 0.3758 177,161 +0.02(+4.36%)
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.