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

Metallic Minerals Corp (OP: MMNGF )

0.2360 +0.0030 (+1.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 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%)
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.