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 (%)
Feb 28, 2019 0.1400 0.1419 0.1400 0.1419 1,000 +0.00(+1.36%)
Feb 27, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-5.02%)
Feb 26, 2019 0.1390 0.1474 0.1341 0.1474 28,000 +0.00(+0.27%)
Feb 25, 2019 0.1434 0.1472 0.1310 0.1470 21,000 -0.00(-1.80%)
Feb 22, 2019 0.1420 0.1523 0.1230 0.1497 119,300 +0.01(+6.17%)
Feb 21, 2019 0.1569 0.1569 0.1395 0.1410 23,000 -0.02(-11.88%)
Feb 20, 2019 0.1460 0.1600 0.1428 0.1600 11,100 -0.01(-4.31%)
Feb 19, 2019 0.1567 0.1672 0.1401 0.1672 112,002 +0.04(+31.14%)
Feb 15, 2019 0.1310 0.1330 0.1200 0.1275 20,000 +0.00(+0.95%)
Feb 14, 2019 0.1230 0.1263 0.1221 0.1263 16,500 +0.01(+5.25%)
Feb 13, 2019 0.1240 0.1240 0.1200 0.1200 22,500 -0.01(-5.21%)
Feb 12, 2019 0.1260 0.1266 0.1234 0.1266 13,000 +0.00(+3.77%)
Feb 11, 2019 0.1330 0.1330 0.1220 0.1220 8,276 -0.01(-5.43%)
Feb 08, 2019 0.1313 0.1380 0.1260 0.1290 22,400 -0.02(-15.13%)
Feb 07, 2019 0.1397 0.1520 0.1317 0.1520 30,000 -0.00(-1.94%)
Feb 06, 2019 0.1472 0.1550 0.1390 0.1550 51,200 +0.02(+13.72%)
Feb 05, 2019 0.1350 0.1389 0.1350 0.1363 9,000 +0.01(+7.49%)
Feb 04, 2019 0.1320 0.1334 0.1268 0.1268 5,750 -0.00(-2.46%)
Feb 01, 2019 0.1242 0.1387 0.1242 0.1300 40,500 +0.01(+8.42%)
Jan 31, 2019 0.1240 0.1240 0.1100 0.1199 165,500 -0.00(-2.44%)
Jan 30, 2019 0.1229 0.1249 0.1140 0.1229 51,500 -0.00(-1.13%)
Jan 29, 2019 0.1290 0.1337 0.1190 0.1243 128,928 -0.00(-1.35%)
Jan 28, 2019 0.1224 0.1370 0.1200 0.1260 187,099 -0.00(-0.63%)
Jan 22, 2019 0.1268 0.1268 0.1268 0 -0.01(-5.23%)
Jan 18, 2019 0.1226 0.1351 0.1200 0.1338 22,700 -0.00(-3.53%)
Jan 17, 2019 0.1373 0.1387 0.1252 0.1387 10,500 -0.00(-0.22%)
Jan 16, 2019 0.1390 0.1390 0.1390 0.1390 2,000 -0.00(-2.39%)
Jan 15, 2019 0.1424 0.1424 0.1424 0.1424 330 -0.01(-5.13%)
Jan 11, 2019 0.1501 0.1501 0.1501 0 +0.00(+0.00%)
Jan 09, 2019 0.1501 0.1501 0.1501 0 -0.00(-0.66%)
Jan 08, 2019 0.1490 0.1511 0.1490 0.1511 21,000 +0.00(+2.16%)
Jan 07, 2019 0.1365 0.1479 0.1365 0.1479 2,000 -0.00(-1.40%)
Jan 04, 2019 0.1525 0.1525 0.1500 0.1500 4,500 +0.00(+0.00%)
Jan 03, 2019 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+3.23%)
Jan 02, 2019 0.1500 0.1500 0.1350 0.1453 19,100 -0.01(-3.71%)
Dec 31, 2018 0.1500 0.1580 0.1500 0.1509 11,500 +0.02(+13.20%)
Dec 28, 2018 0.1300 0.1333 0.1207 0.1333 13,100 +0.01(+8.11%)
Dec 27, 2018 0.1120 0.1233 0.1120 0.1233 1,500 -0.01(-5.15%)
Dec 26, 2018 0.1188 0.1300 0.1188 0.1300 11,600 +0.00(+0.00%)
Dec 24, 2018 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.17%)
Dec 21, 2018 0.1235 0.1248 0.1235 0.1248 2,500 -0.00(-1.42%)
Dec 20, 2018 0.1266 0.1266 0.1266 0.1266 2,000 +0.00(+1.28%)
Dec 19, 2018 0.1250 0.1250 0.1250 0.1250 3,000 -0.00(-2.87%)
Dec 17, 2018 0.1287 0.1287 0.1287 0 -0.00(-1.00%)
Dec 14, 2018 0.1225 0.1300 0.1118 0.1300 4,000 +0.00(+0.00%)
Dec 13, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+3.17%)
Dec 12, 2018 0.1260 0.1260 0.1260 0.1260 5,500 -0.00(-2.93%)
Dec 11, 2018 0.1181 0.1298 0.1181 0.1298 1,750 +0.01(+5.53%)
Dec 10, 2018 0.1217 0.1299 0.1211 0.1230 15,500 -0.01(-8.21%)
Dec 07, 2018 0.1335 0.1340 0.1335 0.1340 15,000 -0.00(-2.62%)
Dec 06, 2018 0.1301 0.1399 0.1250 0.1376 15,600 -0.00(-2.41%)
Dec 04, 2018 0.1340 0.1410 0.1340 0.1410 24,000 +0.00(+0.71%)
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.