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 (%)
Sep 30, 2019 0.1491 0.1625 0.1491 0.1625 15,500 +0.01(+4.30%)
Sep 27, 2019 0.1500 0.1558 0.1451 0.1558 6,500 +0.00(+0.65%)
Sep 26, 2019 0.1548 0.1548 0.1548 0.1548 1,000 +0.01(+6.76%)
Sep 25, 2019 0.1450 0.1450 0.1413 0.1450 30,000 -0.00(-0.75%)
Sep 23, 2019 0.1461 0.1461 0.1461 0 +0.00(+2.89%)
Sep 20, 2019 0.1420 0.1420 0.1420 0.1420 1,000 +0.01(+5.19%)
Sep 19, 2019 0.1490 0.1490 0.1350 0.1350 126,860 -0.01(-7.66%)
Sep 18, 2019 0.1460 0.1530 0.1324 0.1462 67,100 -0.00(-3.24%)
Sep 17, 2019 0.1500 0.1519 0.1500 0.1511 14,115 -0.00(-0.13%)
Sep 16, 2019 0.1400 0.1527 0.1388 0.1513 109,100 +0.00(+3.07%)
Sep 13, 2019 0.1600 0.1612 0.1400 0.1468 73,500 -0.02(-9.38%)
Sep 12, 2019 0.1653 0.1653 0.1620 0.1620 11,800 +0.00(+0.62%)
Sep 11, 2019 0.1779 0.1779 0.1605 0.1610 39,320 -0.01(-4.85%)
Sep 10, 2019 0.1760 0.1760 0.1640 0.1692 297,475 +0.01(+5.75%)
Sep 09, 2019 0.1632 0.1700 0.1600 0.1600 39,495 +0.00(+1.72%)
Sep 06, 2019 0.1700 0.1700 0.1573 0.1573 78,600 -0.00(-1.07%)
Sep 05, 2019 0.1825 0.1850 0.1590 0.1590 47,805 -0.02(-13.59%)
Sep 04, 2019 0.1635 0.1910 0.1635 0.1840 324,582 +0.03(+15.87%)
Sep 03, 2019 0.1470 0.1607 0.1387 0.1588 203,000 +0.01(+8.92%)
Aug 30, 2019 0.1318 0.1458 0.1318 0.1458 59,200 +0.00(+2.68%)
Aug 29, 2019 0.1477 0.1477 0.1420 0.1420 22,250 -0.01(-4.05%)
Aug 28, 2019 0.1350 0.1480 0.1350 0.1480 200,400 +0.01(+8.90%)
Aug 27, 2019 0.1312 0.1368 0.1306 0.1359 118,482 +0.01(+7.09%)
Aug 26, 2019 0.1347 0.1350 0.1269 0.1269 24,860 -0.01(-6.00%)
Aug 23, 2019 0.1300 0.1350 0.1265 0.1350 34,900 +0.01(+8.52%)
Aug 22, 2019 0.1244 0.1244 0.1244 0.1244 9,000 -0.00(-1.27%)
Aug 21, 2019 0.1320 0.1320 0.1243 0.1260 18,000 -0.01(-5.26%)
Aug 20, 2019 0.1170 0.1330 0.1150 0.1330 64,100 +0.01(+12.24%)
Aug 19, 2019 0.1290 0.1290 0.1105 0.1185 19,510 -0.01(-4.67%)
Aug 16, 2019 0.1200 0.1243 0.1200 0.1243 51,600 +0.01(+5.16%)
Aug 15, 2019 0.1182 0.1183 0.1123 0.1182 52,000 +0.00(+1.72%)
Aug 14, 2019 0.1317 0.1317 0.1091 0.1162 209,816 -0.01(-7.78%)
Aug 13, 2019 0.1250 0.1260 0.1240 0.1260 31,100 +0.01(+5.00%)
Aug 12, 2019 0.1240 0.1250 0.1151 0.1200 99,666 -0.00(-2.12%)
Aug 09, 2019 0.1382 0.1382 0.1191 0.1226 97,000 -0.02(-12.18%)
Aug 07, 2019 0.1396 0.1396 0.1396 0 -0.00(-0.99%)
Aug 06, 2019 0.1415 0.1415 0.1410 0.1410 8,000 -0.01(-6.68%)
Aug 05, 2019 0.1246 0.1560 0.1246 0.1511 78,200 +0.01(+8.71%)
Aug 02, 2019 0.1265 0.1400 0.1240 0.1390 92,700 +0.01(+10.67%)
Aug 01, 2019 0.1324 0.1382 0.1240 0.1256 68,600 -0.01(-8.79%)
Jul 31, 2019 0.1350 0.1468 0.1350 0.1377 9,700 -0.00(-1.64%)
Jul 29, 2019 0.1400 0.1400 0.1400 0 +0.01(+5.34%)
Jul 26, 2019 0.1448 0.1448 0.1310 0.1329 15,500 -0.02(-11.40%)
Jul 25, 2019 0.1550 0.1550 0.1389 0.1500 16,896 -0.01(-4.94%)
Jul 24, 2019 0.1562 0.1578 0.1540 0.1578 21,848 +0.01(+3.68%)
Jul 23, 2019 0.1603 0.1700 0.1522 0.1522 71,050 +0.01(+3.40%)
Jul 22, 2019 0.1269 0.1500 0.1269 0.1472 27,203 +0.02(+20.07%)
Jul 19, 2019 0.1243 0.1243 0.1149 0.1226 28,400 -0.00(-1.61%)
Jul 18, 2019 0.1380 0.1380 0.1104 0.1246 75,453 +0.00(+0.24%)
Jul 17, 2019 0.1212 0.1301 0.1212 0.1243 58,100 +0.02(+14.14%)
Jul 16, 2019 0.1050 0.1250 0.1050 0.1089 19,825 +0.01(+7.93%)
Jul 15, 2019 0.1100 0.1130 0.1009 0.1009 21,900 -0.01(-9.43%)
Jul 12, 2019 0.1112 0.1114 0.1112 0.1114 13,000 +0.00(+2.11%)
Jul 11, 2019 0.1000 0.1135 0.1000 0.1091 34,400 +0.01(+4.80%)
Jul 10, 2019 0.0969 0.1120 0.0969 0.1041 31,550 -0.01(-5.71%)
Jul 09, 2019 0.1096 0.1104 0.1096 0.1104 5,000 +0.01(+9.85%)
Jul 08, 2019 0.0998 0.1005 0.0998 0.1005 17,000 -0.01(-11.45%)
Jul 05, 2019 0.1146 0.1146 0.1135 0.1135 13,000 +0.01(+8.10%)
Jul 03, 2019 0.1050 0.1050 0.1050 0.1050 1,700 +0.00(+1.65%)
Jul 02, 2019 0.1174 0.1174 0.1033 0.1033 5,570 -0.02(-13.92%)
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.