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

Metallic Minerals Corp (TSV: MMG )

0.3230 -0.0220 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2022 0.3000 0.3200 0.3000 0.3200 16,035 +0.01(+1.59%)
Sep 29, 2022 0.3000 0.3150 0.3000 0.3150 8,508 +0.01(+3.28%)
Sep 28, 2022 0.2700 0.3050 0.2700 0.3050 142,942 +0.03(+12.96%)
Sep 27, 2022 0.2900 0.2900 0.2700 0.2700 77,902 +0.00(+0.00%)
Sep 26, 2022 0.3000 0.3100 0.2700 0.2700 181,571 -0.03(-10.00%)
Sep 23, 2022 0.3350 0.3350 0.2950 0.3000 181,845 -0.05(-14.29%)
Sep 22, 2022 0.3900 0.3900 0.3500 0.3500 20,770 -0.01(-2.78%)
Sep 21, 2022 0.3600 0.3800 0.3450 0.3600 45,720 +0.00(+0.00%)
Sep 20, 2022 0.3800 0.3850 0.3500 0.3600 192,150 +0.01(+1.41%)
Sep 19, 2022 0.3800 0.3800 0.3450 0.3550 77,160 -0.02(-5.33%)
Sep 16, 2022 0.3750 0.3800 0.3650 0.3750 38,500 +0.00(+0.00%)
Sep 15, 2022 0.3800 0.3800 0.3650 0.3750 25,000 +0.03(+7.14%)
Sep 14, 2022 0.3750 0.3750 0.3500 0.3500 31,202 -0.03(-6.67%)
Sep 13, 2022 0.3950 0.4000 0.3750 0.3750 90,600 -0.04(-9.64%)
Sep 12, 2022 0.3950 0.4150 0.3900 0.4150 88,096 +0.01(+3.75%)
Sep 09, 2022 0.4000 0.4000 0.3850 0.4000 51,400 +0.04(+9.59%)
Sep 08, 2022 0.3500 0.3700 0.3500 0.3650 41,573 +0.01(+2.82%)
Sep 07, 2022 0.3450 0.3550 0.3450 0.3550 10,386 +0.01(+4.41%)
Sep 06, 2022 0.3500 0.3500 0.3400 0.3400 15,820 -0.01(-4.23%)
Sep 02, 2022 0.3550 0 +0.00(+0.00%)
Sep 01, 2022 0.3450 0.3550 0.3400 0.3550 58,450 +0.01(+2.90%)
Aug 31, 2022 0.3400 0.3500 0.3400 0.3450 25,000 +0.00(+1.47%)
Aug 30, 2022 0.3600 0.3600 0.3400 0.3400 44,339 -0.02(-6.85%)
Aug 29, 2022 0.3550 0.3700 0.3550 0.3650 39,500 +0.02(+4.29%)
Aug 26, 2022 0.3550 0.3600 0.3500 0.3500 37,325 -0.01(-1.41%)
Aug 25, 2022 0.3700 0.3800 0.3550 0.3550 54,061 +0.00(+0.00%)
Aug 24, 2022 0.3800 0.3800 0.3550 0.3550 24,861 -0.03(-6.58%)
Aug 23, 2022 0.3800 0.3900 0.3750 0.3800 59,601 +0.00(+0.00%)
Aug 22, 2022 0.3600 0.3800 0.3600 0.3800 37,818 +0.02(+5.56%)
Aug 19, 2022 0.3650 0.3700 0.3550 0.3600 151,746 -0.01(-1.37%)
Aug 18, 2022 0.3700 0.3700 0.3600 0.3650 35,500 +0.01(+1.39%)
Aug 17, 2022 0.3700 0.3700 0.3600 0.3600 42,500 -0.02(-5.26%)
Aug 16, 2022 0.3700 0.3800 0.3600 0.3800 111,230 +0.00(+0.00%)
Aug 15, 2022 0.3850 0.3850 0.3800 0.3800 79,300 -0.01(-2.56%)
Aug 12, 2022 0.3950 0.4200 0.3850 0.3900 193,531 -0.01(-2.50%)
Aug 11, 2022 0.3900 0.4050 0.3900 0.4000 105,748 +0.01(+2.56%)
Aug 10, 2022 0.3800 0.3900 0.3700 0.3900 81,484 +0.03(+6.85%)
Aug 09, 2022 0.3850 0.3900 0.3650 0.3650 98,993 -0.02(-5.19%)
Aug 08, 2022 0.3900 0.3900 0.3850 0.3850 5,017 +0.02(+4.05%)
Aug 05, 2022 0.3850 0.3850 0.3650 0.3700 30,100 +0.01(+1.37%)
Aug 04, 2022 0.3800 0.3850 0.3650 0.3650 133,300 -0.02(-5.19%)
Aug 03, 2022 0.3900 0.3900 0.3850 0.3850 9,000 +0.01(+2.67%)
Aug 02, 2022 0.4200 0.4230 0.3700 0.3750 138,887 -0.04(-9.64%)
Jul 29, 2022 0.4150 0 +0.01(+2.47%)
Jul 28, 2022 0.4100 0.4100 0.3950 0.4050 87,495 +0.01(+2.53%)
Jul 27, 2022 0.4150 0.4150 0.3850 0.3950 117,791 -0.01(-3.66%)
Jul 26, 2022 0.4050 0.4150 0.4050 0.4100 84,292 +0.00(+1.23%)
Jul 25, 2022 0.3950 0.4050 0.3950 0.4050 28,500 +0.02(+3.85%)
Jul 22, 2022 0.3950 0.4050 0.3850 0.3900 59,586 +0.00(+0.00%)
Jul 21, 2022 0.3900 0.3950 0.3850 0.3900 22,500 +0.00(+0.00%)
Jul 20, 2022 0.3850 0.4000 0.3800 0.3900 130,836 +0.01(+1.30%)
Jul 19, 2022 0.3800 0.3850 0.3800 0.3850 25,000 +0.01(+1.32%)
Jul 18, 2022 0.3650 0.3800 0.3650 0.3800 124,793 +0.02(+4.11%)
Jul 15, 2022 0.3500 0.3700 0.3500 0.3650 32,200 +0.02(+4.29%)
Jul 14, 2022 0.3550 0.3550 0.3350 0.3500 88,150 -0.01(-2.78%)
Jul 13, 2022 0.3500 0.3700 0.3500 0.3600 66,250 -0.01(-1.37%)
Jul 12, 2022 0.3750 0.3750 0.3650 0.3650 20,225 -0.02(-3.95%)
Jul 11, 2022 0.3600 0.3800 0.3600 0.3800 151,400 +0.02(+5.56%)
Jul 08, 2022 0.3600 0.3650 0.3600 0.3600 48,116 +0.00(+0.00%)
Jul 07, 2022 0.3500 0.3600 0.3500 0.3600 100,322 +0.01(+1.41%)
Jul 06, 2022 0.3550 0.3550 0.3300 0.3550 70,470 +0.01(+2.90%)
Jul 05, 2022 0.3650 0.3800 0.3450 0.3450 110,412 -0.03(-8.00%)
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.