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 (%)
Mar 28, 2024 0.3050 0 -0.01(-1.61%)
Mar 27, 2024 0.3100 0.3100 0.3050 0.3100 11,000 +0.02(+5.08%)
Mar 26, 2024 0.3150 0.3150 0.2950 0.2950 26,890 -0.01(-1.67%)
Mar 25, 2024 0.2950 0.3050 0.2950 0.3000 48,278 +0.01(+1.69%)
Mar 22, 2024 0.3100 0.3150 0.2950 0.2950 57,500 -0.02(-6.35%)
Mar 21, 2024 0.3300 0.3300 0.3150 0.3150 6,055 -0.02(-4.55%)
Mar 20, 2024 0.3300 0.3300 0.3150 0.3300 37,400 +0.00(+0.00%)
Mar 19, 2024 0.3300 0.3300 0.3200 0.3300 114,000 +0.01(+3.13%)
Mar 18, 2024 0.3250 0.3400 0.3200 0.3200 59,750 +0.00(+0.00%)
Mar 15, 2024 0.3150 0.3400 0.3100 0.3200 147,700 +0.01(+3.23%)
Mar 14, 2024 0.3200 0.3200 0.3100 0.3100 24,000 +0.01(+3.33%)
Mar 13, 2024 0.3100 0.3150 0.3000 0.3000 43,100 -0.01(-3.23%)
Mar 12, 2024 0.3150 0.3200 0.3050 0.3100 69,000 +0.03(+8.77%)
Mar 11, 2024 0.3350 0.3600 0.2850 0.2850 130,976 -0.04(-10.94%)
Mar 08, 2024 0.3300 0.3300 0.3000 0.3200 66,600 +0.01(+3.23%)
Mar 07, 2024 0.3350 0.3350 0.3050 0.3100 55,900 -0.01(-3.13%)
Mar 06, 2024 0.3300 0.3300 0.3150 0.3200 88,605 +0.01(+3.23%)
Mar 05, 2024 0.3000 0.3200 0.2900 0.3100 345,995 +0.03(+8.77%)
Mar 04, 2024 0.2800 0.2950 0.2800 0.2850 353,650 +0.02(+7.55%)
Mar 01, 2024 0.2450 0.2750 0.2450 0.2650 59,533 +0.02(+8.16%)
Feb 29, 2024 0.2500 0.2550 0.2350 0.2450 30,600 +0.00(+0.00%)
Feb 28, 2024 0.2350 0.2500 0.2350 0.2450 10,406 +0.01(+2.08%)
Feb 27, 2024 0.2350 0.2450 0.2350 0.2400 40,450 -0.01(-2.04%)
Feb 26, 2024 0.2350 0.2500 0.2350 0.2450 83,949 -0.01(-3.92%)
Feb 23, 2024 0.2500 0.2550 0.2350 0.2550 68,105 +0.01(+2.00%)
Feb 22, 2024 0.2600 0.2600 0.2450 0.2500 42,033 -0.02(-7.41%)
Feb 21, 2024 0.2700 0.2700 0.2600 0.2700 9,900 +0.00(+0.00%)
Feb 20, 2024 0.2600 0.2700 0.2600 0.2700 2,111 +0.01(+3.85%)
Feb 16, 2024 0.2600 0 +0.00(+0.00%)
Feb 15, 2024 0.2650 0.2700 0.2600 0.2600 32,500 -0.01(-1.89%)
Feb 14, 2024 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
Feb 13, 2024 0.2500 0.2700 0.2500 0.2550 46,158 -0.01(-1.92%)
Feb 12, 2024 0.2600 0.2600 0.2500 0.2600 100,850 +0.00(+0.00%)
Feb 09, 2024 0.2650 0.2700 0.2600 0.2600 14,500 -0.01(-3.70%)
Feb 08, 2024 0.2650 0.2700 0.2650 0.2700 13,000 +0.00(+0.00%)
Feb 07, 2024 0.2600 0.2700 0.2600 0.2700 13,100 +0.01(+3.85%)
Feb 06, 2024 0.2600 0.2600 0.2550 0.2600 12,000 +0.00(+0.00%)
Feb 05, 2024 0.2500 0.2600 0.2500 0.2600 67,380 +0.02(+6.12%)
Feb 02, 2024 0.2500 0.2500 0.2400 0.2450 48,900 -0.01(-2.00%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2500 186,456 -0.01(-1.96%)
Jan 31, 2024 0.2700 0.2700 0.2500 0.2550 155,418 -0.02(-7.27%)
Jan 30, 2024 0.2780 0.2780 0.2700 0.2750 17,649 +0.01(+1.85%)
Jan 29, 2024 0.2900 0.2900 0.2700 0.2700 41,700 -0.02(-6.90%)
Jan 26, 2024 0.2800 0.2900 0.2800 0.2900 4,200 +0.01(+1.75%)
Jan 25, 2024 0.2850 0.2850 0.2850 0.2850 6,500 +0.00(+0.00%)
Jan 24, 2024 0.2750 0.2850 0.2750 0.2850 27,100 +0.00(+1.79%)
Jan 23, 2024 0.2850 0.2850 0.2800 0.2800 45,200 -0.01(-3.45%)
Jan 22, 2024 0.2850 0.2900 0.2850 0.2900 22,631 -0.01(-1.69%)
Jan 19, 2024 0.2950 0.3050 0.2850 0.2950 52,000 +0.01(+1.72%)
Jan 18, 2024 0.3100 0.3100 0.2900 0.2900 74,800 -0.01(-3.33%)
Jan 17, 2024 0.3150 0.3150 0.2900 0.3000 86,700 -0.02(-4.76%)
Jan 16, 2024 0.3250 0.3250 0.3150 0.3150 46,000 -0.01(-3.08%)
Jan 15, 2024 0.3400 0.3400 0.3200 0.3250 34,470 -0.02(-5.80%)
Jan 12, 2024 0.3450 0.3450 0.3350 0.3450 16,226 +0.01(+2.99%)
Jan 11, 2024 0.3300 0.3350 0.3300 0.3350 50,500 -0.01(-1.47%)
Jan 10, 2024 0.3400 0.3450 0.3300 0.3400 108,000 +0.03(+7.94%)
Jan 09, 2024 0.3200 0.3200 0.3150 0.3150 8,021 +0.01(+1.61%)
Jan 08, 2024 0.3350 0.3400 0.3050 0.3100 101,185 -0.03(-7.46%)
Jan 05, 2024 0.3350 0.3350 0.3350 0.3350 2,500 +0.00(+0.00%)
Jan 04, 2024 0.3300 0.3400 0.3300 0.3350 23,133 +0.02(+6.35%)
Jan 03, 2024 0.3000 0.3250 0.3000 0.3150 28,593 +0.02(+5.00%)
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.