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

Metallic Minerals Corp (TSV: MMG )

0.3600 -0.0100 (-2.70%)
Streaming Delayed Price Updated: 3:07 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 (%)
Feb 28, 2020 0.1700 0.1850 0.1550 0.1650 537,616 -0.01(-8.33%)
Feb 27, 2020 0.2300 0.2400 0.1800 0.1800 260,858 -0.05(-23.40%)
Feb 26, 2020 0.2300 0.2350 0.2250 0.2350 140,850 +0.00(+2.17%)
Feb 25, 2020 0.2500 0.2500 0.2300 0.2300 49,500 -0.01(-6.12%)
Feb 24, 2020 0.2600 0.2700 0.2400 0.2450 154,050 -0.01(-2.00%)
Feb 21, 2020 0.2600 0.2600 0.2400 0.2500 160,750 -0.01(-3.85%)
Feb 20, 2020 0.2600 0.2600 0.2500 0.2600 91,574 -0.01(-3.70%)
Feb 19, 2020 0.2700 0.2700 0.2650 0.2700 18,586 +0.00(+0.00%)
Feb 18, 2020 0.2550 0.2700 0.2550 0.2700 20,020 +0.01(+1.89%)
Feb 14, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 13, 2020 0.2500 0.2700 0.2500 0.2700 302,600 +0.01(+3.85%)
Feb 12, 2020 0.2600 0.2600 0.2500 0.2600 82,500 +0.00(+0.00%)
Feb 11, 2020 0.2600 0.2600 0.2550 0.2600 86,000 +0.00(+0.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2600 44,500 +0.00(+0.00%)
Feb 07, 2020 0.2550 0.2650 0.2550 0.2600 18,000 -0.01(-3.70%)
Feb 06, 2020 0.2700 0.2700 0.2700 0.2700 19,091 -0.01(-3.57%)
Feb 05, 2020 0.2700 0.2850 0.2700 0.2800 31,800 +0.01(+1.82%)
Feb 04, 2020 0.3000 0.3000 0.2600 0.2750 116,830 -0.02(-6.78%)
Feb 03, 2020 0.2950 0.2950 0.2850 0.2950 38,200 +0.01(+1.72%)
Jan 31, 2020 0.2800 0.2950 0.2800 0.2900 132,000 +0.01(+1.75%)
Jan 30, 2020 0.2600 0.2850 0.2600 0.2850 33,840 +0.02(+9.62%)
Jan 29, 2020 0.2750 0.2750 0.2500 0.2600 28,500 -0.01(-3.70%)
Jan 28, 2020 0.2900 0.2950 0.2500 0.2700 507,048 -0.03(-10.00%)
Jan 27, 2020 0.2950 0.3100 0.2900 0.3000 292,550 +0.01(+3.45%)
Jan 24, 2020 0.2750 0.2900 0.2650 0.2900 91,972 +0.01(+1.75%)
Jan 23, 2020 0.2850 0.2850 0.2850 0.2850 18,000 -0.01(-3.39%)
Jan 21, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 20, 2020 0.2950 0.3000 0.2900 0.3000 34,000 +0.00(+0.00%)
Jan 17, 2020 0.2900 0.3000 0.2700 0.3000 69,000 +0.01(+3.45%)
Jan 16, 2020 0.2800 0.3000 0.2800 0.2900 217,880 +0.01(+5.45%)
Jan 15, 2020 0.2700 0.2800 0.2650 0.2750 227,949 -0.01(-1.79%)
Jan 14, 2020 0.2850 0.2900 0.2700 0.2800 58,250 -0.00(-1.75%)
Jan 13, 2020 0.2900 0.2950 0.2750 0.2850 396,699 -0.01(-1.72%)
Jan 10, 2020 0.2800 0.2900 0.2800 0.2900 109,640 +0.00(+0.00%)
Jan 09, 2020 0.2700 0.2950 0.2700 0.2900 127,446 +0.01(+3.57%)
Jan 08, 2020 0.2850 0.2900 0.2750 0.2800 258,156 +0.01(+1.82%)
Jan 07, 2020 0.2750 0.2800 0.2650 0.2750 220,800 +0.01(+1.85%)
Jan 06, 2020 0.2600 0.2800 0.2600 0.2700 246,550 +0.02(+5.88%)
Jan 03, 2020 0.2450 0.2600 0.2400 0.2550 486,785 +0.02(+6.25%)
Jan 02, 2020 0.2350 0.2400 0.2200 0.2400 233,633 +0.01(+2.13%)
Dec 31, 2019 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 30, 2019 0.2200 0.2250 0.2150 0.2250 417,174 +0.01(+2.27%)
Dec 27, 2019 0.2200 0.2200 0.2150 0.2200 64,588 +0.00(+0.00%)
Dec 24, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2019 0.2200 0.2200 0.2100 0.2200 164,000 +0.00(+0.00%)
Dec 20, 2019 0.2200 0.2200 0.2150 0.2200 15,000 -0.01(-2.22%)
Dec 19, 2019 0.2250 0.2250 0.2150 0.2250 87,890 +0.00(+0.00%)
Dec 18, 2019 0.2250 0.2300 0.2200 0.2250 43,938 +0.00(+0.00%)
Dec 17, 2019 0.2250 0.2250 0.2250 0.2250 25,500 +0.01(+2.27%)
Dec 16, 2019 0.2100 0.2250 0.2100 0.2200 346,950 +0.01(+2.33%)
Dec 13, 2019 0.2100 0.2200 0.2100 0.2150 45,700 +0.01(+2.38%)
Dec 12, 2019 0.2200 0.2200 0.2100 0.2100 16,000 -0.01(-4.55%)
Dec 11, 2019 0.2250 0.2300 0.2200 0.2200 70,926 -0.01(-2.22%)
Dec 10, 2019 0.2300 0.2350 0.2250 0.2250 45,000 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2300 0.2250 0.2250 34,300 -0.01(-2.17%)
Dec 06, 2019 0.2350 0.2350 0.2250 0.2300 75,019 +0.00(+0.00%)
Dec 05, 2019 0.2200 0.2400 0.2200 0.2300 41,000 -0.00(-2.13%)
Dec 04, 2019 0.2300 0.2450 0.2200 0.2350 94,786 +0.01(+4.44%)
Dec 03, 2019 0.2300 0.2400 0.2250 0.2250 118,000 -0.01(-2.17%)
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.