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 UNCHANGED
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 (%)
Jul 30, 2021 0.3596 0.3667 0.3440 0.3548 58,538 -0.00(-0.06%)
Jul 29, 2021 0.3680 0.3680 0.3380 0.3550 132,545 +0.01(+2.51%)
Jul 28, 2021 0.3342 0.3486 0.3292 0.3463 257,235 +0.01(+3.37%)
Jul 27, 2021 0.3393 0.3424 0.3200 0.3350 280,041 -0.00(-0.92%)
Jul 26, 2021 0.3392 0.3434 0.3340 0.3381 134,275 -0.00(-0.94%)
Jul 23, 2021 0.3325 0.3426 0.3301 0.3413 49,905 -0.00(-0.29%)
Jul 22, 2021 0.3396 0.3425 0.3332 0.3423 43,018 -0.00(-0.15%)
Jul 21, 2021 0.3403 0.3428 0.3275 0.3428 124,750 +0.01(+1.81%)
Jul 20, 2021 0.3550 0.3550 0.3262 0.3367 36,751 -0.01(-2.04%)
Jul 19, 2021 0.3430 0.3571 0.3200 0.3437 271,597 -0.01(-2.55%)
Jul 16, 2021 0.3635 0.3690 0.3527 0.3527 156,043 -0.00(-0.65%)
Jul 15, 2021 0.3700 0.3727 0.3468 0.3550 166,605 -0.02(-5.99%)
Jul 14, 2021 0.3745 0.4010 0.3714 0.3776 104,930 -0.02(-4.77%)
Jul 13, 2021 0.3632 0.4023 0.3632 0.3965 168,607 +0.02(+4.87%)
Jul 12, 2021 0.3850 0.3940 0.3759 0.3781 112,583 -0.00(-1.02%)
Jul 09, 2021 0.3677 0.3900 0.3653 0.3820 65,929 -0.01(-1.42%)
Jul 08, 2021 0.4063 0.4067 0.3818 0.3875 178,890 -0.02(-5.56%)
Jul 07, 2021 0.4156 0.4358 0.3995 0.4103 45,577 +0.01(+1.71%)
Jul 06, 2021 0.4300 0.4300 0.3900 0.4034 208,827 -0.03(-6.19%)
Jul 02, 2021 0.4070 0.4300 0.3950 0.4300 231,048 +0.01(+2.38%)
Jul 01, 2021 0.4145 0.4228 0.4070 0.4200 72,284 +0.02(+4.22%)
Jun 30, 2021 0.3987 0.4032 0.3900 0.4030 258,624 +0.01(+1.97%)
Jun 29, 2021 0.4155 0.4155 0.3935 0.3952 233,669 -0.02(-5.68%)
Jun 28, 2021 0.4300 0.4400 0.4060 0.4190 127,391 -0.02(-3.68%)
Jun 25, 2021 0.4000 0.4500 0.4000 0.4350 58,658 -0.00(-0.23%)
Jun 24, 2021 0.4500 0.4500 0.4245 0.4360 43,255 -0.00(-0.98%)
Jun 23, 2021 0.4379 0.4555 0.4298 0.4403 135,266 +0.01(+1.22%)
Jun 22, 2021 0.4490 0.4490 0.4060 0.4350 176,986 -0.00(-0.28%)
Jun 21, 2021 0.4470 0.4493 0.4222 0.4362 177,327 +0.01(+2.15%)
Jun 18, 2021 0.4571 0.4702 0.4270 0.4270 146,795 -0.02(-5.11%)
Jun 17, 2021 0.4700 0.4784 0.4390 0.4500 298,144 -0.02(-4.94%)
Jun 16, 2021 0.4868 0.4934 0.4720 0.4734 68,727 -0.00(-0.92%)
Jun 15, 2021 0.4855 0.5014 0.4751 0.4778 106,227 -0.01(-1.59%)
Jun 14, 2021 0.5210 0.5210 0.4855 0.4855 143,491 -0.03(-6.38%)
Jun 11, 2021 0.5393 0.5393 0.5100 0.5186 233,507 -0.02(-3.71%)
Jun 10, 2021 0.5450 0.5467 0.5039 0.5386 228,067 +0.03(+5.61%)
Jun 09, 2021 0.5106 0.5190 0.4950 0.5100 73,350 -0.00(-0.64%)
Jun 08, 2021 0.5032 0.5200 0.4920 0.5133 43,544 -0.00(-0.33%)
Jun 07, 2021 0.4700 0.5200 0.4700 0.5150 141,642 +0.01(+2.18%)
Jun 04, 2021 0.5071 0.5071 0.4795 0.5040 80,740 +0.02(+5.00%)
Jun 03, 2021 0.4850 0.5000 0.4760 0.4800 159,749 -0.03(-5.47%)
Jun 02, 2021 0.5230 0.5230 0.4885 0.5078 92,320 +0.00(+0.75%)
Jun 01, 2021 0.5082 0.5163 0.4900 0.5040 264,169 +0.01(+1.37%)
May 28, 2021 0.5260 0.5260 0.4774 0.4972 230,509 +0.01(+2.22%)
May 27, 2021 0.5000 0.5000 0.4864 0.4864 88,092 -0.00(-0.73%)
May 26, 2021 0.5045 0.5045 0.4900 0.4900 86,243 -0.02(-3.92%)
May 25, 2021 0.5000 0.5152 0.4426 0.5100 290,408 -0.02(-3.77%)
May 24, 2021 0.5390 0.5416 0.4900 0.5300 63,920 +0.05(+9.44%)
May 21, 2021 0.5159 0.5159 0.4710 0.4843 50,487 +0.00(+0.48%)
May 20, 2021 0.4823 0.4892 0.4708 0.4820 79,741 +0.00(+0.63%)
May 19, 2021 0.4851 0.4996 0.4650 0.4790 125,720 -0.01(-2.74%)
May 18, 2021 0.5025 0.5290 0.4850 0.4925 173,047 +0.01(+1.57%)
May 17, 2021 0.5060 0.5200 0.4750 0.4849 254,489 -0.01(-1.74%)
May 14, 2021 0.4980 0.4980 0.4831 0.4935 120,079 +0.02(+3.65%)
May 13, 2021 0.4970 0.4970 0.4611 0.4761 151,677 -0.00(-0.81%)
May 12, 2021 0.4999 0.5150 0.4750 0.4800 129,811 -0.03(-5.88%)
May 11, 2021 0.4850 0.5216 0.4850 0.5100 154,201 -0.00(-0.64%)
May 10, 2021 0.5050 0.5252 0.5050 0.5133 160,316 +0.02(+4.10%)
May 07, 2021 0.5000 0.5028 0.4750 0.4931 262,115 -0.00(-0.88%)
May 06, 2021 0.5184 0.5229 0.4760 0.4975 352,475 +0.01(+2.30%)
May 05, 2021 0.4950 0.5100 0.4775 0.4863 165,752 -0.02(-3.07%)
May 04, 2021 0.5321 0.5321 0.4866 0.5017 123,205 -0.02(-4.33%)
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.