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 (%)
Apr 28, 2023 0.3600 0.3650 0.3600 0.3650 46,000 +0.01(+2.82%)
Apr 27, 2023 0.3500 0.3600 0.3500 0.3550 49,828 -0.01(-1.39%)
Apr 26, 2023 0.3400 0.3600 0.3400 0.3600 37,113 +0.02(+7.46%)
Apr 25, 2023 0.3450 0.3500 0.3250 0.3350 54,239 -0.02(-5.63%)
Apr 24, 2023 0.3600 0.3650 0.3500 0.3550 29,400 -0.01(-1.39%)
Apr 21, 2023 0.3550 0.3700 0.3500 0.3600 106,920 +0.01(+2.86%)
Apr 20, 2023 0.3500 0.3550 0.3400 0.3500 79,629 +0.01(+2.94%)
Apr 19, 2023 0.3350 0.3400 0.3350 0.3400 20,600 -0.00(-1.45%)
Apr 18, 2023 0.3450 0.3500 0.3400 0.3450 12,469 +0.00(+0.00%)
Apr 17, 2023 0.3350 0.3500 0.3350 0.3450 45,333 -0.01(-1.43%)
Apr 14, 2023 0.3500 0.3500 0.3450 0.3500 9,500 +0.01(+2.94%)
Apr 13, 2023 0.3650 0.3650 0.3400 0.3400 214,733 -0.01(-4.23%)
Apr 12, 2023 0.3800 0.3900 0.3300 0.3550 187,455 -0.02(-4.05%)
Apr 11, 2023 0.3700 0.3700 0.3650 0.3700 24,300 -0.01(-1.33%)
Apr 10, 2023 0.3800 0.3900 0.3750 0.3750 56,500 -0.01(-1.32%)
Apr 06, 2023 0.3800 0 -0.01(-2.56%)
Apr 05, 2023 0.4000 0.4000 0.3700 0.3900 167,188 -0.01(-2.50%)
Apr 04, 2023 0.3900 0.4050 0.3800 0.4000 247,633 +0.01(+2.56%)
Apr 03, 2023 0.3700 0.3900 0.3700 0.3900 194,316 +0.02(+4.00%)
Mar 31, 2023 0.3500 0.3750 0.3500 0.3750 114,600 +0.02(+5.63%)
Mar 30, 2023 0.3500 0.3550 0.3450 0.3550 53,512 +0.01(+2.90%)
Mar 29, 2023 0.3400 0.3500 0.3350 0.3450 80,600 +0.00(+1.47%)
Mar 28, 2023 0.3400 0.3400 0.3250 0.3400 17,373 +0.02(+4.62%)
Mar 27, 2023 0.3200 0.3300 0.3200 0.3250 12,300 +0.01(+1.56%)
Mar 24, 2023 0.3000 0.3250 0.2950 0.3200 154,500 +0.02(+6.67%)
Mar 23, 2023 0.3100 0.3150 0.2950 0.3000 19,357 +0.00(+0.00%)
Mar 22, 2023 0.2900 0.3100 0.2800 0.3000 41,500 +0.01(+3.45%)
Mar 21, 2023 0.3000 0.3150 0.2900 0.2900 105,560 -0.01(-1.69%)
Mar 20, 2023 0.2900 0.3000 0.2900 0.2950 45,228 +0.01(+5.36%)
Mar 17, 2023 0.2900 0.2900 0.2800 0.2800 27,443 +0.01(+3.70%)
Mar 16, 2023 0.2800 0.2800 0.2600 0.2700 109,600 +0.01(+1.89%)
Mar 15, 2023 0.2900 0.2900 0.2600 0.2650 69,442 -0.01(-3.64%)
Mar 14, 2023 0.3000 0.3000 0.2750 0.2750 64,700 -0.02(-8.33%)
Mar 13, 2023 0.3000 0.3250 0.2900 0.3000 43,150 +0.01(+1.69%)
Mar 10, 2023 0.2950 0.3000 0.2900 0.2950 94,850 +0.00(+0.00%)
Mar 09, 2023 0.3000 0.3250 0.2650 0.2950 106,240 -0.01(-1.67%)
Mar 08, 2023 0.2900 0.3100 0.2900 0.3000 47,850 -0.01(-1.64%)
Mar 07, 2023 0.3200 0.3200 0.2900 0.3050 132,921 -0.02(-6.15%)
Mar 06, 2023 0.3650 0.3650 0.3200 0.3250 270,039 -0.04(-10.96%)
Mar 03, 2023 0.3600 0.3750 0.3600 0.3650 216,471 +0.00(+0.00%)
Mar 02, 2023 0.3750 0.3800 0.3500 0.3650 442,228 +0.01(+2.82%)
Mar 01, 2023 0.3000 0.3650 0.3000 0.3550 520,146 +0.05(+16.39%)
Feb 28, 2023 0.2500 0.3100 0.2400 0.3050 600,407 +0.07(+32.61%)
Feb 27, 2023 0.2400 0.2450 0.2250 0.2300 151,600 -0.01(-4.17%)
Feb 24, 2023 0.2400 0.2450 0.2250 0.2400 108,562 +0.00(+0.00%)
Feb 23, 2023 0.2200 0.2400 0.2200 0.2400 244,400 +0.02(+11.63%)
Feb 22, 2023 0.2000 0.2150 0.1950 0.2150 97,300 +0.01(+7.50%)
Feb 21, 2023 0.2050 0.2050 0.2000 0.2000 178,500 -0.01(-6.98%)
Feb 17, 2023 0.2150 0 -0.01(-2.27%)
Feb 16, 2023 0.2100 0.2200 0.2000 0.2200 282,000 +0.01(+2.33%)
Feb 15, 2023 0.2100 0.2150 0.2050 0.2150 67,100 +0.01(+2.38%)
Feb 14, 2023 0.2250 0.2250 0.2050 0.2100 186,964 -0.02(-6.67%)
Feb 13, 2023 0.2250 0.2250 0.2200 0.2250 23,035 +0.00(+0.00%)
Feb 10, 2023 0.2200 0.2250 0.2100 0.2250 61,700 +0.01(+2.27%)
Feb 09, 2023 0.2200 0.2200 0.2150 0.2200 54,300 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2250 0.2200 0.2200 73,160 +0.00(+0.00%)
Feb 07, 2023 0.2400 0.2400 0.2150 0.2200 71,596 -0.01(-4.35%)
Feb 06, 2023 0.2350 0.2450 0.2250 0.2300 110,700 -0.00(-2.13%)
Feb 03, 2023 0.2150 0.2400 0.2150 0.2350 246,300 +0.02(+9.30%)
Feb 02, 2023 0.2250 0.2250 0.2100 0.2150 67,100 -0.01(-2.27%)
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.