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 (%)
Dec 31, 2021 0.3630 0.3755 0.3467 0.3639 71,172 +0.00(+1.08%)
Dec 30, 2021 0.3753 0.3766 0.3510 0.3600 67,362 +0.01(+2.86%)
Dec 29, 2021 0.3700 0.4056 0.3424 0.3500 135,213 +0.00(+0.11%)
Dec 28, 2021 0.3300 0.4100 0.3300 0.3496 15,714 +0.02(+4.76%)
Dec 27, 2021 0.3615 0.3615 0.3336 0.3337 90,760 -0.03(-7.69%)
Dec 23, 2021 0.3400 0.3630 0.3400 0.3615 187,597 +0.02(+6.32%)
Dec 22, 2021 0.3326 0.3400 0.3326 0.3400 111,151 +0.01(+3.79%)
Dec 21, 2021 0.3300 0.3300 0.3227 0.3276 20,425 +0.00(+0.80%)
Dec 20, 2021 0.3313 0.3600 0.3231 0.3250 49,845 -0.02(-5.96%)
Dec 17, 2021 0.3780 0.3780 0.3419 0.3456 65,618 -0.01(-1.45%)
Dec 16, 2021 0.3250 0.3609 0.3152 0.3507 158,444 +0.03(+10.81%)
Dec 15, 2021 0.3240 0.3240 0.2927 0.3165 109,286 -0.00(-0.22%)
Dec 14, 2021 0.3210 0.3405 0.3100 0.3172 36,797 +0.00(+0.03%)
Dec 13, 2021 0.3210 0.3400 0.3100 0.3171 90,997 +0.01(+2.29%)
Dec 10, 2021 0.3350 0.3509 0.3099 0.3100 64,023 -0.01(-3.06%)
Dec 09, 2021 0.3220 0.3324 0.3036 0.3198 57,564 +0.00(+0.69%)
Dec 08, 2021 0.3290 0.3290 0.3007 0.3176 57,493 +0.01(+2.45%)
Dec 07, 2021 0.3150 0.3248 0.3071 0.3100 59,041 +0.01(+3.13%)
Dec 06, 2021 0.2940 0.3143 0.2940 0.3006 71,359 -0.00(-0.23%)
Dec 03, 2021 0.3318 0.3318 0.2923 0.3013 131,516 -0.01(-4.53%)
Dec 02, 2021 0.3110 0.3300 0.3101 0.3156 89,018 -0.01(-2.80%)
Dec 01, 2021 0.3487 0.3499 0.3107 0.3247 74,051 -0.03(-7.15%)
Nov 30, 2021 0.3525 0.3628 0.3465 0.3497 110,856 +0.00(+0.00%)
Nov 29, 2021 0.3900 0.3900 0.3461 0.3497 81,709 +0.00(+0.55%)
Nov 26, 2021 0.3750 0.3771 0.3436 0.3478 49,316 -0.02(-6.46%)
Nov 24, 2021 0.3672 0.3801 0.3672 0.3718 24,784 -0.00(-0.59%)
Nov 23, 2021 0.3745 0.3827 0.3540 0.3740 89,137 +0.01(+1.91%)
Nov 22, 2021 0.3824 0.3900 0.3670 0.3670 96,498 -0.03(-7.77%)
Nov 19, 2021 0.4270 0.4270 0.3706 0.3979 57,840 +0.00(+0.23%)
Nov 18, 2021 0.3947 0.3975 0.3911 0.3970 65,869 -0.01(-1.98%)
Nov 17, 2021 0.4300 0.4460 0.4050 0.4050 73,534 -0.01(-1.84%)
Nov 16, 2021 0.4184 0.4409 0.4052 0.4126 104,140 +0.00(+0.63%)
Nov 15, 2021 0.4275 0.4407 0.3986 0.4100 132,967 -0.01(-3.42%)
Nov 12, 2021 0.4215 0.4700 0.3921 0.4245 368,311 +0.05(+13.38%)
Nov 11, 2021 0.3790 0.3903 0.3680 0.3744 144,281 +0.03(+8.18%)
Nov 10, 2021 0.3071 0.3461 521,145 +0.06(+19.34%)
Nov 09, 2021 0.2955 0.3320 0.2866 0.2900 182,068 -0.01(-3.24%)
Nov 08, 2021 0.2923 0.3129 0.2861 0.2997 128,079 +0.00(+0.74%)
Nov 05, 2021 0.2800 0.2975 0.2600 0.2975 321,100 +0.02(+6.25%)
Nov 04, 2021 0.2950 0.2950 0.2750 0.2800 135,207 -0.01(-3.85%)
Nov 03, 2021 0.3100 0.3100 0.2689 0.2912 175,582 +0.00(+0.14%)
Nov 02, 2021 0.3095 0.3095 0.2795 0.2908 127,413 +0.01(+2.04%)
Nov 01, 2021 0.2874 0.2947 0.2745 0.2850 174,446 -0.00(-0.97%)
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%)
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.