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

Metallic Minerals Corp (OP: MMNGF )

0.2080 -0.0074 (-3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 31, 2023 0.2700 0.2858 0.2656 0.2750 20,315 -0.01(-1.79%)
Oct 30, 2023 0.2791 0.2800 0.2698 0.2800 27,606 +0.00(+1.63%)
Oct 27, 2023 0.2650 0.2875 0.2603 0.2755 14,201 -0.00(-1.61%)
Oct 26, 2023 0.2749 0.2845 0.2577 0.2800 466,651 +0.00(+0.00%)
Oct 25, 2023 0.2728 0.2800 0.2686 0.2800 95,100 +0.01(+4.28%)
Oct 24, 2023 0.2700 0.2710 0.2680 0.2685 74,650 -0.01(-3.87%)
Oct 23, 2023 0.3023 0.3090 0.2500 0.2793 22,762 -0.02(-7.97%)
Oct 20, 2023 0.2898 0.3050 0.2890 0.3035 40,900 +0.00(+0.20%)
Oct 19, 2023 0.3018 0.3082 0.3010 0.3029 28,500 +0.00(+0.53%)
Oct 18, 2023 0.2945 0.3013 0.2945 0.3013 65,700 +0.01(+1.82%)
Oct 17, 2023 0.2912 0.3060 0.2912 0.2959 8,786 -0.02(-7.04%)
Oct 16, 2023 0.3067 0.3224 0.3010 0.3183 61,926 +0.02(+5.71%)
Oct 13, 2023 0.3070 0.3120 0.3010 0.3011 85,704 -0.00(-0.63%)
Oct 12, 2023 0.2811 0.3030 0.2811 0.3030 160,200 +0.01(+4.20%)
Oct 11, 2023 0.2800 0.2917 0.2759 0.2908 52,300 -0.00(-0.31%)
Oct 10, 2023 0.2916 0.2917 0.2800 0.2917 133,000 +0.01(+4.18%)
Oct 09, 2023 0.3000 0.3000 0.2800 0.2800 22,200 -0.01(-3.45%)
Oct 06, 2023 0.2842 0.2916 0.2826 0.2900 76,558 +0.02(+7.53%)
Oct 05, 2023 0.2701 0.2795 0.2601 0.2697 57,375 -0.01(-4.36%)
Oct 04, 2023 0.2750 0.2820 0.2510 0.2820 40,647 -0.00(-0.88%)
Oct 03, 2023 0.2800 0.2875 0.2770 0.2845 43,200 -0.01(-3.23%)
Oct 02, 2023 0.2850 0.2948 0.2840 0.2940 48,100 +0.00(+0.34%)
Sep 29, 2023 0.3020 0.3020 0.2928 0.2930 163,410 +0.00(+1.03%)
Sep 28, 2023 0.2677 0.2900 0.2500 0.2900 82,177 +0.01(+4.20%)
Sep 27, 2023 0.2772 0.2843 0.2695 0.2783 24,600 +0.01(+4.04%)
Sep 26, 2023 0.2750 0.2750 0.2592 0.2675 75,950 -0.01(-2.12%)
Sep 25, 2023 0.2706 0.2797 0.2684 0.2733 40,828 -0.01(-2.22%)
Sep 22, 2023 0.2760 0.2795 0.2710 0.2795 56,776 +0.00(+1.27%)
Sep 21, 2023 0.2875 0.2875 0.2665 0.2760 136,786 -0.01(-4.60%)
Sep 20, 2023 0.2932 0.3000 0.2879 0.2893 127,775 -0.01(-1.80%)
Sep 19, 2023 0.2950 0.2955 0.2800 0.2946 150,572 +0.01(+2.08%)
Sep 18, 2023 0.3015 0.3015 0.2831 0.2886 13,834 -0.01(-2.60%)
Sep 15, 2023 0.3015 0.3015 0.2875 0.2963 114,430 +0.01(+2.10%)
Sep 14, 2023 0.2820 0.3019 0.2701 0.2902 717,450 +0.01(+2.18%)
Sep 13, 2023 0.2889 0.2931 0.2797 0.2840 68,836 +0.00(+0.60%)
Sep 12, 2023 0.2757 0.2866 0.2750 0.2823 147,860 -0.00(-1.29%)
Sep 11, 2023 0.2935 0.2935 0.2770 0.2860 170,433 -0.01(-3.08%)
Sep 08, 2023 0.2900 0.2951 0.2780 0.2951 107,260 +0.01(+3.04%)
Sep 07, 2023 0.2800 0.2864 0.2713 0.2864 26,957 +0.01(+3.84%)
Sep 06, 2023 0.2872 0.2872 0.2758 0.2758 23,334 -0.01(-4.50%)
Sep 05, 2023 0.2909 0.2913 0.2730 0.2888 100,467 -0.01(-1.90%)
Sep 01, 2023 0.2771 0.2944 0.2771 0.2944 25,128 +0.01(+3.84%)
Aug 31, 2023 0.2740 0.2868 0.2740 0.2835 7,109 +0.02(+6.90%)
Aug 30, 2023 0.2706 0.2706 0.2650 0.2652 33,000 -0.01(-3.88%)
Aug 29, 2023 0.2450 0.2759 0.2450 0.2759 6,190 +0.01(+2.00%)
Aug 28, 2023 0.2678 0.2824 0.2632 0.2705 28,392 +0.00(+1.31%)
Aug 25, 2023 0.2682 0.2711 0.2605 0.2670 57,800 -0.01(-1.98%)
Aug 24, 2023 0.2714 0.2724 0.2700 0.2724 32,040 +0.00(+0.52%)
Aug 23, 2023 0.2630 0.2750 0.2630 0.2710 22,181 +0.01(+5.45%)
Aug 22, 2023 0.2709 0.2709 0.2570 0.2570 40,644 +0.01(+2.39%)
Aug 21, 2023 0.2300 0.2520 0.2300 0.2510 44,756 -0.01(-4.71%)
Aug 18, 2023 0.2330 0.2634 0.2330 0.2634 62,713 +0.01(+3.70%)
Aug 17, 2023 0.2648 0.2676 0.2527 0.2540 96,140 -0.01(-2.91%)
Aug 16, 2023 0.2524 0.2616 0.2524 0.2616 49,000 -0.00(-1.39%)
Aug 15, 2023 0.2874 0.2874 0.2570 0.2653 30,770 -0.02(-5.52%)
Aug 14, 2023 0.2657 0.2808 0.2554 0.2808 126,380 +0.01(+4.00%)
Aug 11, 2023 0.2738 0.2738 0.2700 0.2700 23,000 +0.00(+0.90%)
Aug 10, 2023 0.2602 0.2700 0.2602 0.2676 70,692 +0.00(+1.67%)
Aug 09, 2023 0.2910 0.2910 0.2600 0.2632 110,875 +0.01(+2.89%)
Aug 08, 2023 0.2800 0.2817 0.2558 0.2558 312,040 -0.04(-13.14%)
Aug 07, 2023 0.3122 0.3122 0.2900 0.2945 13,591 -0.00(-0.34%)
Aug 04, 2023 0.2962 0.3078 0.2892 0.2955 111,425 +0.01(+4.79%)
Aug 03, 2023 0.2930 0.2930 0.2816 0.2820 21,850 +0.00(+0.36%)
Aug 02, 2023 0.2715 0.2810 0.2623 0.2810 36,678 +0.01(+4.07%)
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.