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

Metallic Minerals Corp (TSV: MMG )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 16, 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 (%)
May 31, 2019 0.1200 0.1200 0.1200 0.1200 123,500 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
May 29, 2019 0.1150 0.1150 0.1100 0.1150 24,000 +0.01(+4.55%)
May 28, 2019 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
May 27, 2019 0.1100 0.1200 0.1100 0.1200 140,500 +0.00(+0.00%)
May 24, 2019 0.1200 0.1200 0.1200 0.1200 41,000 +0.00(+0.00%)
May 23, 2019 0.1200 0.1200 0.1150 0.1200 79,300 +0.00(+4.35%)
May 22, 2019 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
May 17, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 16, 2019 0.1200 0.1200 0.1100 0.1150 306,760 -0.01(-8.00%)
May 15, 2019 0.1250 0.1300 0.1250 0.1250 33,800 +0.00(+0.00%)
May 14, 2019 0.1300 0.1300 0.1250 0.1250 129,000 +0.00(+0.00%)
May 13, 2019 0.1300 0.1300 0.1200 0.1250 72,000 +0.00(+0.00%)
May 10, 2019 0.1300 0.1300 0.1250 0.1250 60,000 -0.01(-3.85%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
May 08, 2019 0.1250 0.1350 0.1250 0.1300 43,000 +0.00(+0.00%)
May 07, 2019 0.1250 0.1300 0.1250 0.1300 40,500 +0.00(+0.00%)
May 06, 2019 0.1300 0.1300 0.1250 0.1300 91,000 +0.01(+4.00%)
May 03, 2019 0.1300 0.1350 0.1200 0.1250 59,020 +0.00(+0.00%)
May 02, 2019 0.1350 0.1350 0.1250 0.1250 34,779 -0.02(-10.71%)
May 01, 2019 0.1400 0.1400 0.1350 0.1400 6,500 -0.01(-6.67%)
Apr 30, 2019 0.1500 0.1500 0.1450 0.1500 24,150 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1600 0.1500 0.1500 13,000 +0.00(+0.00%)
Apr 26, 2019 0.1400 0.1500 0.1350 0.1500 25,500 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1600 0.1500 0.1500 105,440 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Apr 23, 2019 0.1300 0.1550 0.1200 0.1550 156,843 +0.02(+19.23%)
Apr 22, 2019 0.1350 0.1350 0.1200 0.1300 58,300 -0.01(-3.70%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 11,500 -0.00(-3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Apr 15, 2019 0.1450 0.1500 0.1450 0.1500 150,500 -0.01(-3.23%)
Apr 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1500 0.1550 75,071 -0.01(-6.06%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 6,000 +0.00(+0.00%)
Apr 08, 2019 0.1650 0.1700 0.1600 0.1650 23,500 +0.00(+0.00%)
Apr 05, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 8,134 -0.01(-3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 01, 2019 0.1700 0.1700 0.1550 0.1600 65,000 -0.02(-13.51%)
Mar 28, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 27, 2019 0.1950 0.1950 0.1800 0.1900 22,500 -0.02(-9.52%)
Mar 26, 2019 0.1600 0.2200 0.1600 0.2100 225,400 +0.04(+23.53%)
Mar 25, 2019 0.1600 0.1700 0.1600 0.1700 11,500 +0.00(+0.00%)
Mar 22, 2019 0.1650 0.1700 0.1550 0.1700 25,500 +0.01(+3.03%)
Mar 20, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 19, 2019 0.1500 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Mar 18, 2019 0.1600 0.1600 0.1550 0.1600 84,160 -0.01(-3.03%)
Mar 15, 2019 0.1650 0.1650 0.1550 0.1650 45,800 +0.00(+0.00%)
Mar 14, 2019 0.1600 0.1650 0.1600 0.1650 13,000 -0.01(-2.94%)
Mar 13, 2019 0.1650 0.1850 0.1600 0.1700 69,476 +0.01(+3.03%)
Mar 12, 2019 0.1650 0.1700 0.1550 0.1650 128,500 +0.01(+3.13%)
Mar 11, 2019 0.1700 0.1700 0.1600 0.1600 138,873 -0.01(-5.88%)
Mar 08, 2019 0.1600 0.1700 0.1600 0.1700 15,000 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1700 0.1600 0.1700 43,500 +0.01(+3.03%)
Mar 06, 2019 0.1650 0.1650 0.1600 0.1650 80,300 -0.01(-2.94%)
Mar 05, 2019 0.1700 0.1700 0.1650 0.1700 56,500 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.1750 0.1700 0.1700 44,785 +0.00(+0.00%)
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.