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

Metallic Minerals Corp (TSV: MMG )

0.3230 -0.0220 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 0.1550 0.1650 0.1450 0.1600 814,000 +0.01(+3.23%)
Jan 30, 2019 0.1600 0.1600 0.1450 0.1550 276,000 -0.01(-3.13%)
Jan 29, 2019 0.1600 0.1650 0.1550 0.1600 196,400 +0.00(+0.00%)
Jan 28, 2019 0.1650 0.1750 0.1550 0.1600 414,100 -0.01(-3.03%)
Jan 25, 2019 0.1600 0.1650 0.1600 0.1650 32,500 +0.00(+0.00%)
Jan 24, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Jan 23, 2019 0.1650 0.1700 0.1650 0.1700 13,500 +0.01(+3.03%)
Jan 22, 2019 0.1650 0.1650 0.1650 0.1650 11,015 -0.01(-2.94%)
Jan 21, 2019 0.1750 0.1750 0.1600 0.1700 13,500 -0.00(-2.86%)
Jan 18, 2019 0.1700 0.1800 0.1650 0.1750 26,500 -0.01(-2.78%)
Jan 17, 2019 0.1800 0.1800 0.1750 0.1800 127,400 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1800 0.1750 0.1800 18,700 -0.01(-2.70%)
Jan 15, 2019 0.1850 0.1850 0.1850 0.1850 6,500 +0.00(+0.00%)
Jan 11, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jan 09, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 08, 2019 0.1900 0.1950 0.1850 0.1950 39,100 -0.01(-2.50%)
Jan 07, 2019 0.1900 0.2000 0.1900 0.2000 7,000 +0.00(+0.00%)
Jan 04, 2019 0.2000 0.2000 0.1900 0.2000 66,100 +0.00(+0.00%)
Jan 03, 2019 0.2000 0.2000 0.2000 0.2000 45,100 +0.00(+0.00%)
Jan 02, 2019 0.2100 0.2100 0.1900 0.2000 21,850 -0.01(-4.76%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Dec 28, 2018 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Dec 24, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.1750 0.1650 0.1750 22,100 +0.00(+0.00%)
Dec 20, 2018 0.1750 0.1750 0.1700 0.1750 41,600 +0.00(+0.00%)
Dec 19, 2018 0.1700 0.1750 0.1650 0.1750 29,000 +0.00(+0.00%)
Dec 17, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 14, 2018 0.1600 0.1700 0.1550 0.1700 45,000 +0.00(+0.00%)
Dec 13, 2018 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Dec 12, 2018 0.1700 0.1700 0.1650 0.1650 10,500 -0.01(-2.94%)
Dec 11, 2018 0.1650 0.1700 0.1650 0.1700 28,500 +0.01(+3.03%)
Dec 10, 2018 0.1650 0.1750 0.1500 0.1650 81,000 -0.01(-5.71%)
Dec 07, 2018 0.1700 0.1800 0.1700 0.1750 50,272 +0.00(+0.00%)
Dec 06, 2018 0.1850 0.1850 0.1700 0.1750 26,600 -0.02(-7.89%)
Dec 05, 2018 0.1900 0.2000 0.1900 0.1900 37,155 +0.00(+0.00%)
Dec 04, 2018 0.1800 0.1900 0.1800 0.1900 16,000 +0.02(+8.57%)
Dec 03, 2018 0.1800 0.1800 0.1750 0.1750 10,500 -0.01(-2.78%)
Nov 30, 2018 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Nov 29, 2018 0.1800 0.1850 0.1800 0.1800 20,500 -0.01(-2.70%)
Nov 28, 2018 0.1800 0.1850 0.1600 0.1850 49,350 -0.01(-5.13%)
Nov 26, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 23, 2018 0.2000 0.2000 0.2000 0.2000 2,100 +0.01(+2.56%)
Nov 22, 2018 0.1950 0.1950 0.1950 0.1950 8,600 +0.00(+0.00%)
Nov 21, 2018 0.1950 0.1950 0.1800 0.1950 63,000 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1850 0.1950 27,320 -0.01(-2.50%)
Nov 19, 2018 0.1950 0.2000 0.1900 0.2000 38,110 +0.01(+2.56%)
Nov 16, 2018 0.1950 0.1950 0.1850 0.1950 13,600 -0.01(-2.50%)
Nov 15, 2018 0.1900 0.2100 0.1900 0.2000 769,500 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.2000 0.1750 0.2000 77,900 +0.00(+0.00%)
Nov 13, 2018 0.1900 0.2000 0.1900 0.2000 9,500 +0.00(+0.00%)
Nov 12, 2018 0.1950 0.2050 0.1900 0.2000 51,100 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2100 0.1950 0.2000 96,499 -0.01(-4.76%)
Nov 08, 2018 0.2050 0.2100 0.2000 0.2100 40,900 -0.01(-4.55%)
Nov 06, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 05, 2018 0.2050 0.2150 0.2000 0.2150 99,500 +0.01(+2.38%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2100 32,700 -0.01(-4.55%)
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.