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 (%)
Jul 31, 2019 0.1900 0.1900 0.1800 0.1800 25,620 -0.01(-2.70%)
Jul 30, 2019 0.1800 0.1950 0.1800 0.1850 85,500 +0.01(+2.78%)
Jul 29, 2019 0.1800 0.1850 0.1650 0.1800 171,422 -0.01(-2.70%)
Jul 26, 2019 0.1900 0.1900 0.1800 0.1850 32,200 -0.01(-2.63%)
Jul 25, 2019 0.2000 0.2000 0.1700 0.1900 104,000 -0.01(-7.32%)
Jul 24, 2019 0.2000 0.2050 0.1900 0.2050 288,490 +0.00(+2.50%)
Jul 23, 2019 0.2300 0.2300 0.1950 0.2000 290,900 +0.01(+2.56%)
Jul 22, 2019 0.1700 0.2000 0.1600 0.1950 387,500 +0.02(+14.71%)
Jul 19, 2019 0.1500 0.1700 0.1450 0.1700 188,700 +0.01(+6.25%)
Jul 18, 2019 0.1700 0.1700 0.1500 0.1600 271,350 -0.01(-5.88%)
Jul 17, 2019 0.1500 0.1700 0.1500 0.1700 325,400 +0.03(+17.24%)
Jul 16, 2019 0.1400 0.1650 0.1400 0.1450 119,525 +0.00(+3.57%)
Jul 15, 2019 0.1400 0.1400 0.1350 0.1400 136,500 +0.00(+0.00%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
Jul 11, 2019 0.1450 0.1450 0.1400 0.1400 31,400 +0.00(+0.00%)
Jul 10, 2019 0.1400 0.1450 0.1400 0.1400 37,600 +0.00(+0.00%)
Jul 09, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 08, 2019 0.1400 0.1400 0.1350 0.1400 65,750 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Jul 03, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 02, 2019 0.1500 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
Jun 28, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 27, 2019 0.1550 0.1550 0.1500 0.1500 27,000 -0.01(-6.25%)
Jun 26, 2019 0.1650 0.1650 0.1550 0.1600 35,600 -0.01(-3.03%)
Jun 25, 2019 0.1650 0.1700 0.1650 0.1650 40,600 -0.01(-2.94%)
Jun 24, 2019 0.1550 0.1700 0.1550 0.1700 81,499 +0.01(+3.03%)
Jun 21, 2019 0.1650 0.1650 0.1650 0.1650 17,500 +0.00(+0.00%)
Jun 20, 2019 0.1700 0.1800 0.1500 0.1650 119,500 +0.01(+3.13%)
Jun 19, 2019 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-3.03%)
Jun 18, 2019 0.1500 0.1700 0.1500 0.1650 30,000 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1700 0.1600 0.1650 54,500 +0.01(+6.45%)
Jun 14, 2019 0.1650 0.1650 0.1500 0.1550 83,200 -0.02(-8.82%)
Jun 13, 2019 0.1500 0.1700 0.1500 0.1700 74,000 +0.02(+13.33%)
Jun 12, 2019 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Jun 11, 2019 0.1500 0.1600 0.1400 0.1450 87,450 -0.01(-3.33%)
Jun 10, 2019 0.1500 0.1750 0.1450 0.1500 76,800 +0.01(+11.11%)
Jun 07, 2019 0.1450 0.1450 0.1200 0.1350 63,000 +0.00(+0.00%)
Jun 06, 2019 0.1200 0.1500 0.1200 0.1350 287,500 +0.02(+12.50%)
Jun 05, 2019 0.1200 0.1200 0.1200 0.1200 176,090 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1200 0.1150 0.1200 75,500 +0.00(+0.00%)
Jun 03, 2019 0.1200 0.1200 0.1100 0.1200 261,800 +0.00(+0.00%)
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%)
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.