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 (%)
Sep 30, 2021 0.3350 0.3450 0.3300 0.3450 55,600 +0.01(+4.55%)
Sep 29, 2021 0.3500 0.3500 0.3200 0.3300 43,889 -0.01(-2.94%)
Sep 28, 2021 0.3600 0.3600 0.3300 0.3400 63,155 -0.02(-5.56%)
Sep 27, 2021 0.3650 0.3650 0.3500 0.3600 50,163 -0.01(-1.37%)
Sep 24, 2021 0.3700 0.3900 0.3500 0.3650 103,254 -0.01(-1.35%)
Sep 23, 2021 0.3600 0.3700 0.3550 0.3700 40,988 +0.00(+0.00%)
Sep 22, 2021 0.3650 0.3800 0.3500 0.3700 105,969 +0.01(+2.78%)
Sep 21, 2021 0.3750 0.3800 0.3500 0.3600 54,453 -0.02(-5.26%)
Sep 20, 2021 0.4000 0.4000 0.3700 0.3800 21,755 -0.02(-3.80%)
Sep 17, 2021 0.4050 0.4100 0.3800 0.3950 116,381 -0.02(-4.82%)
Sep 16, 2021 0.3450 0.4150 0.3400 0.4150 206,777 +0.07(+20.29%)
Sep 15, 2021 0.3400 0.3650 0.3300 0.3450 121,456 -0.01(-1.43%)
Sep 14, 2021 0.3700 0.3700 0.3500 0.3500 201,215 -0.02(-5.41%)
Sep 13, 2021 0.3750 0.3750 0.3500 0.3700 297,270 +0.00(+0.00%)
Sep 10, 2021 0.3800 0.3800 0.3700 0.3700 45,118 -0.01(-2.63%)
Sep 09, 2021 0.4100 0.4100 0.3800 0.3800 86,063 -0.02(-3.80%)
Sep 08, 2021 0.4100 0.4100 0.3900 0.3950 36,265 -0.01(-3.66%)
Sep 07, 2021 0.4350 0.4350 0.3950 0.4100 119,736 -0.02(-3.53%)
Sep 03, 2021 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Sep 02, 2021 0.4000 0.4000 0.3900 0.4000 239,210 +0.00(+0.00%)
Sep 01, 2021 0.4200 0.4200 0.3700 0.4000 377,503 +0.00(+0.00%)
Aug 31, 2021 0.4150 0.4200 0.4000 0.4000 58,726 -0.02(-4.76%)
Aug 30, 2021 0.4150 0.4200 0.4050 0.4200 34,982 +0.01(+1.20%)
Aug 27, 2021 0.4000 0.4150 0.3950 0.4150 142,550 +0.02(+5.06%)
Aug 26, 2021 0.4100 0.4100 0.3850 0.3950 39,060 -0.02(-5.95%)
Aug 25, 2021 0.4100 0.4200 0.4050 0.4200 23,178 +0.01(+3.70%)
Aug 24, 2021 0.4100 0.4100 0.3950 0.4050 47,103 +0.01(+2.53%)
Aug 23, 2021 0.3900 0.4000 0.3750 0.3950 37,436 +0.01(+2.60%)
Aug 20, 2021 0.3650 0.4000 0.3600 0.3850 181,321 +0.03(+6.94%)
Aug 19, 2021 0.3900 0.3900 0.3600 0.3600 230,059 -0.03(-7.69%)
Aug 18, 2021 0.4250 0.4300 0.3900 0.3900 427,342 -0.03(-8.24%)
Aug 17, 2021 0.4400 0.4400 0.4200 0.4250 64,444 -0.01(-2.30%)
Aug 16, 2021 0.4850 0.4850 0.4350 0.4350 117,358 -0.01(-2.25%)
Aug 13, 2021 0.4500 0.4600 0.4400 0.4450 151,079 -0.01(-2.20%)
Aug 12, 2021 0.4850 0.4850 0.4400 0.4550 80,240 -0.03(-6.19%)
Aug 11, 2021 0.4700 0.4950 0.4650 0.4850 23,500 +0.02(+5.43%)
Aug 10, 2021 0.4500 0.4700 0.4500 0.4600 38,250 +0.00(+0.00%)
Aug 09, 2021 0.4650 0.4650 0.4350 0.4600 34,249 -0.01(-2.13%)
Aug 06, 2021 0.4550 0.4700 0.4350 0.4700 99,365 -0.02(-3.09%)
Aug 05, 2021 0.4600 0.4900 0.4600 0.4850 26,808 +0.02(+4.30%)
Aug 04, 2021 0.4900 0.5000 0.4650 0.4650 49,749 -0.01(-3.12%)
Aug 03, 2021 0.4400 0.4800 0.4350 0.4800 172,410 +0.04(+9.09%)
Jul 30, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 29, 2021 0.4550 0.4750 0.4200 0.4400 400,050 +0.00(+0.00%)
Jul 28, 2021 0.4200 0.4400 0.4150 0.4400 244,927 +0.02(+4.76%)
Jul 27, 2021 0.4200 0.4300 0.4100 0.4200 227,786 -0.01(-2.33%)
Jul 26, 2021 0.4300 0.4300 0.4200 0.4300 96,397 +0.01(+1.18%)
Jul 23, 2021 0.4300 0.4300 0.4200 0.4250 33,140 -0.01(-1.16%)
Jul 22, 2021 0.4300 0.4300 0.4200 0.4300 23,015 +0.00(+0.00%)
Jul 21, 2021 0.4400 0.4400 0.4100 0.4300 127,227 +0.01(+1.18%)
Jul 20, 2021 0.4550 0.4550 0.4100 0.4250 47,425 -0.02(-3.41%)
Jul 19, 2021 0.4500 0.4500 0.4100 0.4400 183,215 -0.02(-3.30%)
Jul 16, 2021 0.4650 0.4650 0.4500 0.4550 245,813 +0.01(+2.25%)
Jul 15, 2021 0.4650 0.4650 0.4400 0.4450 95,470 -0.02(-4.30%)
Jul 14, 2021 0.4900 0.4900 0.4650 0.4650 139,120 -0.03(-6.06%)
Jul 13, 2021 0.4700 0.5000 0.4650 0.4950 42,340 +0.03(+5.32%)
Jul 12, 2021 0.4850 0.4850 0.4700 0.4700 122,989 -0.01(-1.05%)
Jul 09, 2021 0.4900 0.5000 0.4700 0.4750 28,300 -0.01(-2.06%)
Jul 08, 2021 0.5200 0.5200 0.4700 0.4850 227,855 -0.02(-3.00%)
Jul 07, 2021 0.5300 0.5400 0.5000 0.5000 79,000 -0.01(-1.96%)
Jul 06, 2021 0.5000 0.5100 0.4850 0.5100 142,317 +0.03(+6.25%)
Jul 05, 2021 0.5200 0.5200 0.4800 0.4800 46,908 -0.05(-9.43%)
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.