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

Metallic Minerals Corp (TSV: MMG )

0.3050 +0.0100 (+3.39%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jun 29, 2020 0.4200 0.4250 0.4150 0.4200 176,509 +0.01(+1.20%)
Jun 26, 2020 0.4100 0.4150 0.4050 0.4150 47,800 +0.01(+1.22%)
Jun 25, 2020 0.4200 0.4200 0.4100 0.4100 88,409 +0.00(+0.00%)
Jun 24, 2020 0.4300 0.4300 0.4050 0.4100 149,313 -0.02(-4.65%)
Jun 23, 2020 0.4200 0.4300 0.4200 0.4300 125,050 +0.01(+1.18%)
Jun 22, 2020 0.4000 0.4300 0.4000 0.4250 372,925 +0.02(+4.94%)
Jun 19, 2020 0.3800 0.4050 0.3800 0.4050 170,097 +0.02(+3.85%)
Jun 18, 2020 0.3950 0.3950 0.3900 0.3900 92,400 -0.01(-1.27%)
Jun 17, 2020 0.3700 0.3950 0.3700 0.3950 94,584 +0.02(+3.95%)
Jun 16, 2020 0.3900 0.4000 0.3800 0.3800 51,850 -0.01(-2.56%)
Jun 15, 2020 0.3800 0.3900 0.3700 0.3900 92,742 -0.01(-1.27%)
Jun 12, 2020 0.4000 0.4000 0.3800 0.3950 43,961 +0.02(+3.95%)
Jun 11, 2020 0.4100 0.4200 0.3800 0.3800 125,669 -0.02(-5.00%)
Jun 10, 2020 0.4200 0.4250 0.3900 0.4000 457,433 -0.01(-3.61%)
Jun 09, 2020 0.3900 0.4150 0.3900 0.4150 718,647 +0.03(+7.79%)
Jun 08, 2020 0.3700 0.3850 0.3700 0.3850 321,409 +0.02(+4.05%)
Jun 05, 2020 0.3500 0.3700 0.3450 0.3700 217,900 +0.01(+1.37%)
Jun 04, 2020 0.3400 0.3700 0.3400 0.3650 57,970 +0.02(+4.29%)
Jun 03, 2020 0.3500 0.3500 0.3400 0.3500 37,739 -0.01(-2.78%)
Jun 02, 2020 0.3850 0.3850 0.3200 0.3600 388,051 -0.02(-4.00%)
Jun 01, 2020 0.3600 0.3800 0.3550 0.3750 472,325 +0.02(+5.63%)
May 29, 2020 0.3500 0.3600 0.3300 0.3550 295,862 +0.01(+4.41%)
May 28, 2020 0.3300 0.3500 0.3300 0.3400 217,714 +0.01(+3.03%)
May 27, 2020 0.3300 0.3450 0.2950 0.3300 432,260 -0.01(-2.94%)
May 26, 2020 0.3100 0.3450 0.3100 0.3400 574,245 +0.03(+7.94%)
May 25, 2020 0.2800 0.3200 0.2650 0.3150 243,950 +0.03(+12.50%)
May 22, 2020 0.2800 0.2850 0.2750 0.2800 116,821 +0.00(+0.00%)
May 21, 2020 0.3050 0.3050 0.2750 0.2800 83,404 -0.03(-9.68%)
May 20, 2020 0.3000 0.3100 0.2900 0.3100 256,762 +0.03(+8.77%)
May 19, 2020 0.2900 0.3100 0.2800 0.2850 571,527 +0.03(+14.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
May 14, 2020 0.2100 0.2250 0.2100 0.2200 30,429 +0.01(+4.76%)
May 13, 2020 0.2150 0.2150 0.2050 0.2100 60,552 -0.02(-6.67%)
May 12, 2020 0.2100 0.2250 0.2100 0.2250 29,285 +0.02(+7.14%)
May 11, 2020 0.2150 0.2250 0.2050 0.2100 159,550 -0.01(-4.55%)
May 08, 2020 0.2000 0.2200 0.2000 0.2200 84,195 +0.00(+0.00%)
May 07, 2020 0.2000 0.2300 0.2000 0.2200 24,800 +0.02(+10.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 65,000 -0.00(-2.44%)
May 05, 2020 0.1850 0.2050 0.1800 0.2050 120,700 +0.01(+7.89%)
May 04, 2020 0.2000 0.2000 0.1750 0.1900 103,905 -0.01(-5.00%)
May 01, 2020 0.2200 0.2200 0.1950 0.2000 97,908 -0.02(-9.09%)
Apr 30, 2020 0.2150 0.2200 0.2100 0.2200 63,250 +0.01(+2.33%)
Apr 29, 2020 0.2250 0.2250 0.2150 0.2150 24,350 -0.02(-6.52%)
Apr 28, 2020 0.2250 0.2300 0.2200 0.2300 37,290 +0.00(+0.00%)
Apr 27, 2020 0.2300 0.2300 0.2300 0.2300 82,710 +0.00(+0.00%)
Apr 24, 2020 0.2400 0.2400 0.2250 0.2300 100,500 +0.00(+0.00%)
Apr 23, 2020 0.2400 0.2400 0.2300 0.2300 44,605 +0.01(+4.55%)
Apr 22, 2020 0.2150 0.2200 0.2150 0.2200 15,000 +0.01(+4.76%)
Apr 21, 2020 0.2050 0.2100 0.1950 0.2100 90,410 -0.02(-6.67%)
Apr 20, 2020 0.2150 0.2350 0.2150 0.2250 49,650 +0.01(+2.27%)
Apr 17, 2020 0.2200 0.2400 0.2200 0.2200 138,284 -0.01(-2.22%)
Apr 16, 2020 0.2100 0.2300 0.2100 0.2250 114,896 +0.02(+12.50%)
Apr 15, 2020 0.2000 0.2000 0.1950 0.2000 50,145 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2350 0.1950 0.2000 289,951 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.2000 0.1850 0.2000 107,259 +0.02(+11.11%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 08, 2020 0.1700 0.1700 0.1600 0.1600 83,999 -0.01(-5.88%)
Apr 07, 2020 0.1700 0.1700 0.1650 0.1700 87,000 +0.00(+0.00%)
Apr 06, 2020 0.1700 0.1700 0.1600 0.1700 65,912 +0.01(+3.03%)
Apr 03, 2020 0.1700 0.1700 0.1650 0.1650 12,500 -0.01(-2.94%)
Apr 02, 2020 0.1550 0.1700 0.1550 0.1700 158,000 +0.02(+9.68%)
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.