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 (%)
May 31, 2019 0.0918 0.0918 0.0910 0.0910 5,300 -0.00(-0.55%)
May 30, 2019 0.0915 0.0915 0.0915 0.0915 5,000 +0.00(+0.55%)
May 29, 2019 0.0930 0.0930 0.0910 0.0910 18,990 +0.01(+15.48%)
May 24, 2019 0.0788 0.0788 0.0788 0 -0.00(-2.60%)
May 22, 2019 0.0809 0.0809 0.0809 0 -0.01(-12.07%)
May 21, 2019 0.0923 0.0923 0.0920 0.0920 2,320 -0.01(-9.72%)
May 20, 2019 0.0760 0.1019 0.0760 0.1019 680 +0.01(+12.72%)
May 17, 2019 0.0920 0.0920 0.0904 0.0904 14,000 -0.00(-0.55%)
May 16, 2019 0.0906 0.0924 0.0825 0.0909 53,000 -0.01(-8.92%)
May 15, 2019 0.0998 0.0998 0.0998 0.0998 2,050 +0.00(+5.05%)
May 14, 2019 0.0900 0.0950 0.0900 0.0950 100,501 -0.00(-4.62%)
May 13, 2019 0.0970 0.0996 0.0970 0.0996 17,500 -0.00(-3.30%)
May 10, 2019 0.1000 0.1030 0.1000 0.1030 2,500 +0.00(+3.41%)
May 09, 2019 0.0850 0.1020 0.0850 0.0996 8,240 +0.00(+0.61%)
May 08, 2019 0.0997 0.0997 0.0990 0.0990 3,500 -0.00(-4.07%)
May 07, 2019 0.1020 0.1042 0.0900 0.1032 48,938 +0.00(+1.18%)
May 06, 2019 0.1000 0.1033 0.0960 0.1020 113,000 +0.00(+2.00%)
May 03, 2019 0.0960 0.1000 0.0960 0.1000 5,800 +0.01(+9.05%)
May 02, 2019 0.1000 0.1040 0.0917 0.0917 32,500 -0.02(-19.98%)
May 01, 2019 0.1149 0.1150 0.1146 0.1146 8,000 +0.01(+11.26%)
Apr 30, 2019 0.1135 0.1135 0.1030 0.1030 6,150 -0.02(-15.37%)
Apr 26, 2019 0.1217 0.1217 0.1217 0 -0.00(-2.64%)
Apr 25, 2019 0.1250 0.1250 0.1250 0.1250 1,138 +0.01(+9.36%)
Apr 24, 2019 0.1190 0.1190 0.1018 0.1143 26,818 +0.00(+0.44%)
Apr 23, 2019 0.0994 0.1216 0.0882 0.1138 30,000 +0.01(+12.45%)
Apr 22, 2019 0.1000 0.1020 0.0915 0.1012 22,107 -0.00(-2.41%)
Apr 16, 2019 0.1037 0.1037 0.1037 0 -0.01(-9.90%)
Apr 15, 2019 0.1103 0.1151 0.1022 0.1151 2,700 -0.00(-4.08%)
Apr 10, 2019 0.1200 0.1200 0.1200 0 +0.01(+7.14%)
Apr 09, 2019 0.1120 0.1120 0.1120 0.1120 2,000 -0.01(-11.81%)
Apr 08, 2019 0.1271 0.1271 0.1270 0.1270 1,680 +0.00(+1.60%)
Apr 05, 2019 0.1113 0.1250 0.1113 0.1250 2,000 +0.01(+10.62%)
Apr 04, 2019 0.1172 0.1195 0.1130 0.1130 30,000 -0.01(-8.58%)
Apr 03, 2019 0.1176 0.1236 0.1176 0.1236 10,000 -0.00(-1.12%)
Apr 01, 2019 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.53%)
Mar 28, 2019 0.1304 0.1395 0.1250 0.1395 23,000 -0.01(-8.40%)
Mar 27, 2019 0.1317 0.1523 0.1310 0.1523 23,620 -0.01(-6.45%)
Mar 26, 2019 0.1280 0.1628 0.1250 0.1628 273,000 +0.04(+34.55%)
Mar 25, 2019 0.1200 0.1255 0.1200 0.1210 15,050 -0.01(-5.84%)
Mar 22, 2019 0.1262 0.1285 0.1250 0.1285 14,300 +0.01(+5.16%)
Mar 21, 2019 0.1200 0.1222 0.1200 0.1222 1,500 -0.00(-0.65%)
Mar 20, 2019 0.1230 0.1230 0.1230 0.1230 2,000 -0.00(-0.32%)
Mar 19, 2019 0.1234 0.1234 0.1234 0.1234 2,000 +0.00(+2.83%)
Mar 18, 2019 0.1210 0.1250 0.1188 0.1200 44,280 -0.00(-2.12%)
Mar 15, 2019 0.1226 0.1226 0.1226 0.1226 2,000 +0.00(+2.17%)
Mar 14, 2019 0.1200 0.1200 0.1200 0.1200 1,250 -0.01(-7.55%)
Mar 13, 2019 0.1290 0.1330 0.1260 0.1298 19,333 +0.01(+6.74%)
Mar 12, 2019 0.1216 0.1217 0.1216 0.1216 10,000 +0.00(+1.25%)
Mar 11, 2019 0.1287 0.1290 0.1201 0.1201 45,174 -0.01(-9.02%)
Mar 08, 2019 0.1200 0.1320 0.1200 0.1320 4,000 +0.01(+8.20%)
Mar 07, 2019 0.1274 0.1274 0.1220 0.1220 3,365 +0.00(+1.67%)
Mar 06, 2019 0.1250 0.1250 0.1200 0.1200 33,200 -0.01(-9.77%)
Mar 05, 2019 0.1320 0.1330 0.1200 0.1330 43,050 +0.00(+0.91%)
Mar 04, 2019 0.1353 0.1353 0.1285 0.1318 10,785 -0.01(-6.46%)
Mar 01, 2019 0.1343 0.1409 0.1258 0.1409 24,000 -0.00(-0.70%)
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%)
Dec 03, 2018 0.1400 0.1400 0.1400 0.1400 5,735 +0.00(+0.79%)
Nov 30, 2018 0.1389 0.1389 0.1389 0.1389 5,000 -0.00(-0.79%)
Nov 29, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Nov 28, 2018 0.1310 0.1400 0.1160 0.1400 80,800 +0.00(+1.67%)
Nov 26, 2018 0.1377 0.1377 0.1377 0 -0.00(-0.07%)
Nov 23, 2018 0.1530 0.1530 0.1378 0.1378 7,000 -0.01(-3.77%)
Nov 21, 2018 0.1432 0.1432 0.1432 0 +0.00(+0.00%)
Nov 20, 2018 0.1400 0.1432 0.1351 0.1432 22,200 -0.01(-7.55%)
Nov 19, 2018 0.1380 0.1549 0.1380 0.1549 1,110 +0.00(+1.24%)
Nov 16, 2018 0.1524 0.1530 0.1388 0.1530 15,000 -0.00(-1.23%)
Nov 15, 2018 0.1487 0.1549 0.1400 0.1549 21,900 +0.00(+2.86%)
Nov 14, 2018 0.1330 0.1506 0.1330 0.1506 3,750 -0.02(-9.66%)
Nov 08, 2018 0.1667 0.1667 0.1667 0 -0.00(-1.65%)
Nov 06, 2018 0.1695 0.1695 0.1695 0 +0.01(+4.31%)
Nov 05, 2018 0.1625 0.1625 0.1625 0.1625 28,000 -0.01(-3.45%)
Oct 31, 2018 0.1683 0.1683 0.1683 0 +0.00(+0.84%)
Oct 30, 2018 0.1669 0.1669 0.1669 0.1669 1,600 -0.00(-1.82%)
Oct 29, 2018 0.1740 0.1762 0.1634 0.1700 110,500 +0.00(+0.41%)
Oct 26, 2018 0.1622 0.1764 0.1600 0.1693 182,900 +0.02(+12.87%)
Oct 25, 2018 0.1510 0.1540 0.1500 0.1500 139,000 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+4.75%)
Oct 23, 2018 0.1659 0.1659 0.1432 0.1432 1,000 -0.02(-10.61%)
Oct 22, 2018 0.1659 0.1659 0.1536 0.1602 32,895 -0.02(-10.95%)
Oct 19, 2018 0.1799 0.1799 0.1799 0.1799 400 +0.03(+17.58%)
Oct 18, 2018 0.1580 0.1580 0.1465 0.1530 40,050 -0.00(-1.42%)
Oct 17, 2018 0.1552 0.1552 0.1552 0.1552 1,000 -0.01(-3.18%)
Oct 16, 2018 0.1642 0.1643 0.1603 0.1603 29,999 -0.01(-4.92%)
Oct 15, 2018 0.1710 0.1800 0.1559 0.1686 109,500 -0.01(-3.66%)
Oct 12, 2018 0.1740 0.1740 0.1750 1,000 +0.00(+0.57%)
Oct 10, 2018 0.1740 0.1740 0.1740 0 -0.01(-3.87%)
Oct 05, 2018 0.1810 0.1810 0.1810 0 +0.01(+5.11%)
Oct 04, 2018 0.1730 0.1817 0.1681 0.1722 42,500 -0.00(-2.71%)
Oct 03, 2018 0.1694 0.1772 0.1694 0.1770 35,000 +0.01(+3.33%)
Oct 02, 2018 0.1713 0.1713 0.1713 0.1713 20,000 -0.00(-2.00%)
Oct 01, 2018 0.1573 0.1748 0.1573 0.1748 600 -0.01(-2.89%)
Sep 28, 2018 0.1689 0.1800 0.1598 0.1800 6,700 +0.01(+3.57%)
Sep 27, 2018 0.1800 0.1800 0.1738 0.1738 12,750 -0.00(-0.69%)
Sep 26, 2018 0.1665 0.1750 0.1600 0.1750 72,000 -0.01(-6.87%)
Sep 25, 2018 0.1879 0.1879 0.1879 0.1879 1,620 -0.00(-1.78%)
Sep 24, 2018 0.1756 0.1913 0.1755 0.1913 134,500 -0.00(-0.16%)
Sep 21, 2018 0.1909 0.1916 0.1770 0.1916 10,600 +0.00(+0.21%)
Sep 20, 2018 0.1920 0.1920 0.1834 0.1912 6,000 +0.00(+0.68%)
Sep 18, 2018 0.1899 0.1899 0.1899 0 +0.00(+1.55%)
Sep 17, 2018 0.1881 0.1957 0.1730 0.1870 8,600 +0.00(+1.14%)
Sep 14, 2018 0.1791 0.1929 0.1764 0.1849 35,100 -0.02(-8.01%)
Sep 13, 2018 0.1905 0.2010 0.1905 0.2010 6,000 -0.01(-2.85%)
Sep 12, 2018 0.2104 0.2110 0.1937 0.2069 15,974 +0.01(+6.93%)
Sep 11, 2018 0.1935 0.1935 0.1935 0.1935 3,000 -0.01(-6.48%)
Sep 07, 2018 0.2069 0.2069 0.2069 0 +0.00(+0.19%)
Sep 05, 2018 0.2065 0.2065 0.2065 0 -0.00(-1.85%)
Sep 04, 2018 0.2104 0.2104 0.2104 0.2104 2,000 +0.01(+3.95%)
Aug 31, 2018 0.2024 0.2024 0.2024 0 -0.02(-8.00%)
Aug 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+1.85%)
Aug 28, 2018 0.2160 0.2160 0.2160 0.2160 2,450 +0.01(+2.81%)
Aug 27, 2018 0.2100 0.2101 0.2100 0.2101 26,420 -0.01(-3.58%)
Aug 24, 2018 0.2139 0.2188 0.2139 0.2179 7,500 +0.01(+4.21%)
Aug 23, 2018 0.2000 0.2091 0.2000 0.2091 15,000 -0.01(-2.38%)
Aug 22, 2018 0.2142 0.2142 0.2142 75 +0.00(+0.00%)
Aug 21, 2018 0.2250 0.2250 0.2142 0.2142 2,500 -0.01(-4.97%)
Aug 17, 2018 0.2254 0.2254 0.2254 0 +0.01(+3.49%)
Aug 16, 2018 0.2164 0.2178 0.2164 0.2178 1,000 +0.01(+6.82%)
Aug 15, 2018 0.2007 0.2165 0.1967 0.2039 46,000 -0.01(-3.32%)
Aug 14, 2018 0.2109 0.2109 0.2109 0.2109 100 +0.00(+0.29%)
Aug 13, 2018 0.2090 0.2103 0.2090 0.2103 5,000 -0.01(-4.41%)
Aug 10, 2018 0.2264 0.2350 0.2200 0.2200 57,100 +0.00(+1.15%)
Aug 09, 2018 0.2235 0.2235 0.2175 0.2175 18,000 -0.01(-4.52%)
Aug 08, 2018 0.2200 0.2278 0.2100 0.2278 43,000 +0.01(+3.55%)
Aug 07, 2018 0.2232 0.2232 0.2200 0.2200 4,888 -0.01(-2.22%)
Aug 06, 2018 0.2220 0.2250 0.2100 0.2250 38,407 +0.00(+1.81%)
Aug 02, 2018 0.2210 0.2210 0.2210 0 -0.00(-0.27%)
Jul 31, 2018 0.2216 0.2216 0.2216 0 -0.01(-5.82%)
Jul 30, 2018 0.2355 0.2360 0.2100 0.2353 45,383 +0.01(+5.09%)
Jul 27, 2018 0.2189 0.2250 0.2189 0.2239 31,500 -0.01(-4.60%)
Jul 26, 2018 0.2100 0.2347 0.2100 0.2347 7,500 +0.00(+0.43%)
Jul 25, 2018 0.2340 0.2340 0.2318 0.2337 39,000 +0.00(+1.61%)
Jul 24, 2018 0.2334 0.2334 0.2263 0.2300 20,500 +0.00(+1.81%)
Jul 23, 2018 0.2200 0.2259 0.2080 0.2259 9,500 +0.01(+2.68%)
Jul 20, 2018 0.2300 0.2340 0.2190 0.2200 183,475 +0.00(+1.76%)
Jul 19, 2018 0.1982 0.2279 0.1925 0.2162 67,500 -0.01(-2.61%)
Jul 18, 2018 0.2193 0.2220 0.2193 0.2220 3,500 -0.01(-4.17%)
Jul 17, 2018 0.2109 0.2317 0.2109 0.2317 17,045 +0.02(+10.71%)
Jul 16, 2018 0.2106 0.2106 0.1959 0.2092 3,500 +0.01(+3.59%)
Jul 13, 2018 0.1913 0.2100 0.1803 0.2020 47,750 +0.00(+1.61%)
Jul 12, 2018 0.1994 0.1994 0.1988 0.1988 55,000 -0.01(-4.15%)
Jul 11, 2018 0.2074 0.2074 0.2074 0.2074 300 -0.00(-1.02%)
Jul 10, 2018 0.1924 0.2095 0.1924 0.2095 2,025 -0.00(-0.22%)
Jul 09, 2018 0.1989 0.2100 0.1932 0.2100 41,850 +0.00(+0.02%)
Jul 06, 2018 0.2000 0.2099 0.2000 0.2099 3,000 +0.00(+0.33%)
Jul 05, 2018 0.2010 0.2093 0.2000 0.2093 9,000 +0.00(+1.05%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 -0.01(-3.22%)
Jul 02, 2018 0.2140 0.2140 0.2140 0.2140 500 +0.01(+7.27%)
Jun 29, 2018 0.2098 0.2098 0.1995 0.1995 10,100 -0.01(-3.86%)
Jun 28, 2018 0.1942 0.2075 0.1904 0.2075 13,000 +0.00(+0.90%)
Jun 27, 2018 0.2061 0.2061 0.1851 0.2056 93,699 -0.00(-1.05%)
Jun 26, 2018 0.1900 0.2078 0.1805 0.2078 44,851 +0.01(+5.33%)
Jun 25, 2018 0.2009 0.2030 0.1973 0.1973 17,000 -0.01(-3.97%)
Jun 22, 2018 0.2000 0.2055 0.1977 0.2055 25,000 +0.00(+0.78%)
Jun 21, 2018 0.1912 0.2067 0.1870 0.2039 19,300 -0.00(-0.31%)
Jun 20, 2018 0.2013 0.2100 0.2013 0.2045 28,700 -0.01(-4.44%)
Jun 19, 2018 0.2002 0.2140 0.2002 0.2140 7,600 +0.01(+6.05%)
Jun 18, 2018 0.2181 0.2200 0.1990 0.2018 76,900 -0.02(-11.02%)
Jun 15, 2018 0.2319 0.2323 0.2268 17,845 -0.01(-2.37%)
Jun 14, 2018 0.2323 0.2323 0.2323 0.2323 300 -0.00(-1.57%)
Jun 13, 2018 0.2360 0.2360 0.2360 0.2360 500 +0.01(+2.65%)
Jun 12, 2018 0.2300 0.2358 0.2299 0.2299 42,471 -0.01(-2.17%)
Jun 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.04%)
Jun 07, 2018 0.1993 0.2303 0.1990 0.2303 32,889 +0.02(+8.84%)
Jun 06, 2018 0.2100 0.2132 0.2100 0.2116 24,000 +0.00(+0.76%)
Jun 05, 2018 0.2068 0.2115 0.2050 0.2100 18,200 -0.02(-6.87%)
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.