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

Metallic Minerals Corp (OP: MMNGF )

0.2566 -0.0111 (-4.15%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 3, 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, 2023 0.2475 0.2526 0.2426 0.2444 21,342 -0.01(-3.25%)
May 30, 2023 0.2591 0.2700 0.2450 0.2526 166,968 -0.02(-8.87%)
May 26, 2023 0.2862 0.2862 0.2676 0.2772 47,735 +0.01(+3.74%)
May 25, 2023 0.2675 0.2675 0.2539 0.2672 95,000 -0.00(-1.04%)
May 24, 2023 0.2800 0.2857 0.2585 0.2700 70,209 -0.02(-5.92%)
May 23, 2023 0.2807 0.2950 0.2781 0.2870 58,786 -0.01(-2.58%)
May 22, 2023 0.2973 0.2973 0.2837 0.2946 26,420 +0.00(+1.69%)
May 19, 2023 0.2396 0.2897 0.2396 0.2897 20,998 +0.03(+11.34%)
May 18, 2023 0.2610 0.2714 0.2559 0.2602 34,750 -0.02(-5.93%)
May 17, 2023 0.2628 0.2816 0.2601 0.2766 99,455 -0.01(-1.88%)
May 16, 2023 0.2805 0.2900 0.2768 0.2819 48,550 -0.01(-2.73%)
May 15, 2023 0.2900 0.2965 0.2860 0.2898 61,350 -0.00(-1.23%)
May 12, 2023 0.2860 0.2934 0.2827 0.2934 87,747 -0.00(-1.08%)
May 11, 2023 0.2878 0.2983 0.2859 0.2966 139,020 -0.00(-0.30%)
May 10, 2023 0.2908 0.3000 0.2793 0.2975 284,576 +0.01(+3.37%)
May 09, 2023 0.2641 0.2878 0.2610 0.2878 26,397 +0.01(+5.19%)
May 08, 2023 0.2781 0.2781 0.2670 0.2736 48,000 -0.00(-1.16%)
May 05, 2023 0.2650 0.2816 0.2650 0.2768 103,859 +0.01(+4.26%)
May 04, 2023 0.2603 0.2674 0.2576 0.2655 44,957 +0.01(+5.23%)
May 03, 2023 0.2550 0.2550 0.2520 0.2523 24,760 -0.02(-6.56%)
May 02, 2023 0.2661 0.2700 0.2614 0.2700 65,750 +0.00(+0.00%)
May 01, 2023 0.2653 0.2700 0.2653 0.2700 5,010 +0.01(+2.20%)
Apr 28, 2023 0.2609 0.2698 0.2567 0.2642 52,000 +0.00(+0.65%)
Apr 27, 2023 0.2597 0.2625 0.2587 0.2625 10,700 +0.01(+2.46%)
Apr 26, 2023 0.2500 0.2602 0.2500 0.2562 11,150 +0.01(+1.99%)
Apr 25, 2023 0.2450 0.2525 0.2383 0.2512 91,969 -0.02(-5.71%)
Apr 24, 2023 0.2742 0.2742 0.2610 0.2664 18,765 -0.01(-2.99%)
Apr 21, 2023 0.2645 0.2746 0.2600 0.2746 146,870 +0.01(+5.41%)
Apr 20, 2023 0.2572 0.2650 0.2510 0.2605 124,378 +0.01(+4.03%)
Apr 19, 2023 0.2598 0.2598 0.2504 0.2504 18,601 -0.00(-1.80%)
Apr 18, 2023 0.2538 0.2580 0.2530 0.2550 15,043 +0.00(+0.55%)
Apr 17, 2023 0.2570 0.2626 0.2510 0.2536 21,173 -0.01(-3.43%)
Apr 14, 2023 0.2582 0.2626 0.2558 0.2626 113,000 +0.00(+1.27%)
Apr 13, 2023 0.2619 0.2629 0.2575 0.2593 75,685 -0.01(-4.11%)
Apr 12, 2023 0.2860 0.2860 0.2510 0.2704 137,017 -0.01(-2.49%)
Apr 11, 2023 0.2746 0.2773 0.2652 0.2773 17,574 +0.00(+0.29%)
Apr 10, 2023 0.2800 0.2850 0.2736 0.2765 52,516 -0.01(-4.79%)
Apr 06, 2023 0.3055 0.3055 0.2826 0.2904 202,447 +0.00(+0.14%)
Apr 05, 2023 0.2880 0.2986 0.2736 0.2900 170,424 -0.01(-3.30%)
Apr 04, 2023 0.2952 0.3000 0.2856 0.2999 159,992 +0.01(+4.13%)
Apr 03, 2023 0.2755 0.2925 0.2739 0.2880 116,021 +0.01(+4.61%)
Mar 31, 2023 0.2623 0.2764 0.2593 0.2753 120,352 +0.01(+5.24%)
Mar 30, 2023 0.2600 0.2621 0.2575 0.2616 48,400 +0.01(+1.95%)
Mar 29, 2023 0.2438 0.2600 0.2438 0.2566 149,770 +0.01(+2.80%)
Mar 28, 2023 0.2435 0.2496 0.2379 0.2496 67,247 +0.01(+3.87%)
Mar 27, 2023 0.2400 0.2435 0.2388 0.2403 76,778 +0.01(+2.65%)
Mar 24, 2023 0.2180 0.2341 0.2101 0.2341 412,250 +0.01(+2.95%)
Mar 23, 2023 0.2300 0.2351 0.2191 0.2274 26,847 +0.01(+4.60%)
Mar 22, 2023 0.2089 0.2253 0.2030 0.2174 20,576 +0.00(+1.59%)
Mar 21, 2023 0.2187 0.2213 0.2033 0.2140 37,725 +0.00(+0.33%)
Mar 20, 2023 0.2047 0.2212 0.2047 0.2133 22,162 -0.00(-0.79%)
Mar 17, 2023 0.2000 0.2150 0.2000 0.2150 35,496 +0.01(+3.71%)
Mar 16, 2023 0.1950 0.2073 0.1884 0.2073 292,125 +0.02(+9.11%)
Mar 15, 2023 0.2029 0.2180 0.1900 0.1900 253,600 -0.02(-7.63%)
Mar 14, 2023 0.2210 0.2210 0.2034 0.2057 73,964 -0.01(-6.41%)
Mar 13, 2023 0.2130 0.2371 0.2130 0.2198 92,450 +0.01(+4.62%)
Mar 10, 2023 0.2140 0.2173 0.2101 0.2101 30,832 -0.00(-0.94%)
Mar 09, 2023 0.2180 0.2383 0.1900 0.2121 266,855 -0.01(-2.48%)
Mar 08, 2023 0.2130 0.2295 0.2130 0.2175 78,240 -0.01(-3.76%)
Mar 07, 2023 0.2196 0.2351 0.2122 0.2260 156,086 -0.01(-5.83%)
Mar 06, 2023 0.2714 0.2714 0.2400 0.2400 95,657 -0.03(-11.05%)
Mar 03, 2023 0.2650 0.2727 0.2650 0.2698 225,365 +0.00(+1.81%)
Mar 02, 2023 0.2596 0.2796 0.2596 0.2650 234,430 +0.01(+2.08%)
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.