Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.6500 0.6500 0.5632 0.5920 147,400 -0.04(-6.57%)
Feb 25, 2021 0.6600 0.7100 0.6284 0.6336 209,692 -0.01(-1.00%)
Feb 24, 2021 0.5950 0.6475 0.5950 0.6400 333,651 +0.04(+7.40%)
Feb 23, 2021 0.6149 0.6380 0.5800 0.5959 137,487 -0.00(-0.68%)
Feb 22, 2021 0.5500 0.6228 0.5328 0.6000 647,498 +0.09(+16.62%)
Feb 19, 2021 0.4900 0.5210 0.4900 0.5145 184,200 +0.01(+2.90%)
Feb 18, 2021 0.5200 0.5350 0.4727 0.5000 244,649 -0.03(-4.76%)
Feb 17, 2021 0.5745 0.5745 0.5080 0.5250 167,682 -0.05(-8.96%)
Feb 16, 2021 0.6153 0.6153 0.5550 0.5767 86,739 -0.02(-3.87%)
Feb 12, 2021 0.5844 0.6040 0.5800 0.5999 114,500 -0.00(-0.02%)
Feb 11, 2021 0.6117 0.6203 0.5747 0.6000 154,055 +0.00(+0.10%)
Feb 10, 2021 0.6000 0.6072 0.5669 0.5994 204,132 +0.01(+1.32%)
Feb 09, 2021 0.5980 0.6000 0.5550 0.5916 109,874 +0.01(+1.81%)
Feb 08, 2021 0.6000 0.6031 0.5750 0.5811 132,556 -0.01(-2.34%)
Feb 05, 2021 0.5500 0.6039 0.5466 0.5950 196,200 +0.05(+9.44%)
Feb 04, 2021 0.5335 0.5630 0.5052 0.5437 220,687 -0.01(-1.54%)
Feb 03, 2021 0.5563 0.5752 0.5428 0.5522 248,366 -0.00(-0.05%)
Feb 02, 2021 0.5510 0.5740 0.5488 0.5525 135,157 -0.04(-7.14%)
Feb 01, 2021 0.6000 0.6500 0.5875 0.5950 327,397 +0.07(+13.33%)
Jan 29, 2021 0.5673 0.5693 0.5100 0.5250 133,600 +0.02(+2.94%)
Jan 28, 2021 0.5099 0.5589 0.4900 0.5100 224,216 +0.01(+1.78%)
Jan 27, 2021 0.4770 0.5129 0.4500 0.5011 127,055 -0.00(-0.06%)
Jan 26, 2021 0.4900 0.5232 0.4770 0.5014 195,473 +0.00(+0.38%)
Jan 25, 2021 0.5430 0.5430 0.4900 0.4995 103,839 -0.02(-4.07%)
Jan 22, 2021 0.5100 0.5300 0.4931 0.5207 75,000 +0.00(+0.17%)
Jan 21, 2021 0.5600 0.5600 0.5196 0.5198 72,124 -0.00(-0.36%)
Jan 20, 2021 0.5400 0.5541 0.4939 0.5217 94,531 +0.01(+1.50%)
Jan 19, 2021 0.5000 0.5200 0.4635 0.5140 172,541 +0.04(+7.87%)
Jan 15, 2021 0.4992 0.5081 0.4620 0.4765 129,800 -0.01(-2.85%)
Jan 14, 2021 0.4600 0.4957 0.4600 0.4905 164,808 +0.02(+3.26%)
Jan 13, 2021 0.4955 0.5046 0.4600 0.4750 180,153 -0.02(-3.14%)
Jan 12, 2021 0.4660 0.4990 0.4660 0.4904 131,870 +0.01(+2.40%)
Jan 11, 2021 0.5045 0.5102 0.4665 0.4789 200,471 -0.04(-7.44%)
Jan 08, 2021 0.5344 0.5690 0.4880 0.5174 309,800 -0.05(-9.10%)
Jan 07, 2021 0.5820 0.5890 0.5500 0.5692 157,669 +0.00(+0.71%)
Jan 06, 2021 0.5776 0.5900 0.5339 0.5652 173,762 -0.02(-3.09%)
Jan 05, 2021 0.6030 0.6100 0.5743 0.5832 169,223 -0.00(-0.29%)
Jan 04, 2021 0.5800 0.5900 0.5599 0.5849 327,664 +0.05(+9.53%)
Dec 31, 2020 0.5340 0.5340 0.5340 62,292 -0.01(-1.02%)
Dec 30, 2020 0.5520 0.5520 0.5300 0.5395 62,292 +0.00(+0.69%)
Dec 29, 2020 0.5511 0.5568 0.5300 0.5358 187,644 -0.06(-10.70%)
Dec 28, 2020 0.5616 0.6034 0.5600 0.6000 142,964 +0.08(+14.50%)
Dec 24, 2020 0.5250 0.5300 0.5062 0.5240 34,100 +0.02(+3.70%)
Dec 23, 2020 0.5200 0.5307 0.4957 0.5053 185,066 -0.02(-4.26%)
Dec 22, 2020 0.5400 0.5470 0.5200 0.5278 94,317 -0.01(-1.58%)
Dec 21, 2020 0.5652 0.5652 0.5280 0.5363 76,117 -0.02(-2.88%)
Dec 18, 2020 0.5940 0.6144 0.5350 0.5522 169,600 -0.04(-6.72%)
Dec 17, 2020 0.5065 0.5944 0.5065 0.5920 201,125 +0.06(+12.12%)
Dec 16, 2020 0.5100 0.5380 0.4925 0.5280 162,450 +0.02(+4.10%)
Dec 15, 2020 0.4700 0.5169 0.4648 0.5072 153,596 +0.06(+12.39%)
Dec 14, 2020 0.4682 0.4922 0.4250 0.4513 254,698 -0.01(-3.15%)
Dec 11, 2020 0.4725 0.4825 0.4500 0.4660 90,100 -0.01(-3.12%)
Dec 10, 2020 0.5370 0.5370 0.4515 0.4810 251,914 -0.03(-5.31%)
Dec 09, 2020 0.5600 0.5600 0.4992 0.5080 39,025 -0.05(-8.86%)
Dec 08, 2020 0.5694 0.5720 0.5422 0.5574 25,881 -0.00(-0.20%)
Dec 07, 2020 0.5700 0.5700 0.5100 0.5585 106,096 +0.04(+7.22%)
Dec 04, 2020 0.5113 0.5232 0.5020 0.5209 45,200 +0.01(+1.15%)
Dec 03, 2020 0.5300 0.5409 0.5000 0.5150 120,509 -0.03(-4.63%)
Dec 02, 2020 0.5400 0.5500 0.5218 0.5400 78,604 -0.01(-2.23%)
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.