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 (%)
Mar 29, 2018 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Mar 28, 2018 0.3600 0.3600 0.3350 0.3350 15,400 -0.02(-6.94%)
Mar 27, 2018 0.3600 0.3600 0.3350 0.3600 15,000 +0.01(+2.86%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 4,550 +0.01(+2.94%)
Mar 23, 2018 0.3500 0.3600 0.3400 0.3400 10,000 +0.00(+0.00%)
Mar 22, 2018 0.3250 0.3500 0.3250 0.3400 35,300 +0.00(+0.00%)
Mar 21, 2018 0.3400 0.3400 0.3200 0.3400 60,500 +0.00(+0.00%)
Mar 20, 2018 0.3350 0.3400 0.3100 0.3400 140,400 -0.02(-5.56%)
Mar 19, 2018 0.3400 0.3600 0.3200 0.3600 51,600 -0.01(-1.37%)
Mar 16, 2018 0.3700 0.3700 0.3600 0.3650 8,800 -0.01(-1.35%)
Mar 15, 2018 0.3650 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Mar 14, 2018 0.3500 0.3700 0.3450 0.3700 19,497 -0.01(-1.33%)
Mar 13, 2018 0.3600 0.3750 0.3500 0.3750 16,500 -0.01(-1.32%)
Mar 12, 2018 0.3850 0.3850 0.3800 0.3800 14,500 -0.01(-2.56%)
Mar 09, 2018 0.3750 0.3900 0.3600 0.3900 53,200 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3850 0.3900 52,000 -0.01(-2.50%)
Mar 07, 2018 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Mar 06, 2018 0.3800 0.4000 0.3700 0.4000 123,000 +0.03(+6.67%)
Mar 05, 2018 0.3750 0.3750 0.3750 0.3750 10,136 +0.00(+0.00%)
Mar 02, 2018 0.3750 0.3750 0.3750 0.3750 27,450 +0.02(+4.17%)
Mar 01, 2018 0.3500 0.3750 0.3200 0.3600 72,695 -0.02(-5.26%)
Feb 28, 2018 0.3750 0.3800 0.3550 0.3800 9,490 +0.01(+2.70%)
Feb 27, 2018 0.4000 0.4000 0.3700 0.3700 94,100 -0.03(-6.33%)
Feb 26, 2018 0.4100 0.4100 0.3400 0.3950 90,820 +0.01(+1.28%)
Feb 23, 2018 0.3750 0.4000 0.3750 0.3900 28,661 -0.01(-2.50%)
Feb 22, 2018 0.3950 0.4000 0.3950 0.4000 11,484 +0.01(+2.56%)
Feb 21, 2018 0.3750 0.4000 0.3700 0.3900 38,235 +0.01(+2.63%)
Feb 20, 2018 0.4000 0.4000 0.3800 0.3800 71,700 -0.03(-8.43%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Feb 15, 2018 0.4150 0.4400 0.4050 0.4200 48,500 -0.03(-5.62%)
Feb 14, 2018 0.4300 0.4450 0.4100 0.4450 59,400 +0.02(+3.49%)
Feb 13, 2018 0.4400 0.4400 0.4300 0.4300 35,130 -0.02(-4.44%)
Feb 12, 2018 0.4500 0.4500 0.4200 0.4500 163,700 +0.04(+9.76%)
Feb 09, 2018 0.4050 0.4100 0.3850 0.4100 34,750 -0.01(-1.20%)
Feb 08, 2018 0.3850 0.4150 0.3850 0.4150 30,050 +0.01(+2.47%)
Feb 07, 2018 0.4050 0.3850 0.4050 40,255 -0.01(-2.41%)
Feb 06, 2018 0.3800 0.4650 0.3500 0.4150 345,970 +0.08(+25.76%)
Feb 05, 2018 0.3300 0.3400 0.3100 0.3300 166,900 -0.04(-10.81%)
Feb 02, 2018 0.3600 0.3800 0.3350 0.3700 38,700 -0.03(-7.50%)
Feb 01, 2018 0.3550 0.4000 0.3450 0.4000 41,100 +0.00(+0.00%)
Jan 31, 2018 0.3700 0.4100 0.3400 0.4000 211,732 +0.01(+1.27%)
Jan 30, 2018 0.3750 0.3750 0.3750 0.3950 42,300 -0.01(-3.66%)
Jan 29, 2018 0.3800 0.4100 0.3400 0.4100 144,725 -0.01(-1.20%)
Jan 26, 2018 0.4250 0.4600 0.3700 0.4150 191,000 -0.02(-3.49%)
Jan 25, 2018 0.4300 0.4600 0.4150 0.4300 198,650 -0.02(-3.37%)
Jan 24, 2018 0.4700 0.4700 0.4050 0.4450 110,522 -0.02(-5.32%)
Jan 23, 2018 0.4750 0.4750 0.4550 0.4700 39,167 +0.01(+2.17%)
Jan 22, 2018 0.4700 0.4750 0.4600 0.4600 26,800 -0.02(-5.15%)
Jan 19, 2018 0.4900 0.4900 0.4800 0.4850 68,435 +0.01(+1.04%)
Jan 18, 2018 0.4750 0.4800 0.4600 0.4800 92,700 +0.00(+0.00%)
Jan 17, 2018 0.4950 0.5000 0.4750 0.4800 219,327 -0.01(-2.04%)
Jan 16, 2018 0.4800 0.4900 0.4800 0.4900 300,564 +0.00(+0.00%)
Jan 15, 2018 0.4550 0.4900 0.4500 0.4900 385,636 +0.04(+8.89%)
Jan 12, 2018 0.4300 0.4500 0.4050 0.4500 155,618 +0.04(+9.76%)
Jan 11, 2018 0.4400 0.4450 0.4050 0.4100 165,285 -0.03(-6.82%)
Jan 10, 2018 0.3900 0.4400 0.3900 0.4400 86,500 +0.01(+2.33%)
Jan 09, 2018 0.4050 0.4300 0.3900 0.4300 180,400 +0.03(+7.50%)
Jan 08, 2018 0.4400 0.4500 0.4000 0.4000 105,383 -0.05(-11.11%)
Jan 05, 2018 0.4350 0.4650 0.4350 0.4500 591,850 -0.01(-1.10%)
Jan 04, 2018 0.4500 0.4600 0.4200 0.4550 91,668 +0.00(+0.00%)
Jan 03, 2018 0.4550 0.4650 0.4200 0.4550 130,590 +0.02(+3.41%)
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.