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 (%)
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%)
Apr 01, 2020 0.1400 0.1550 0.1350 0.1550 19,000 +0.01(+3.33%)
Mar 31, 2020 0.1550 0.1550 0.1400 0.1500 70,500 +0.00(+0.00%)
Mar 27, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 26, 2020 0.1500 0.1650 0.1400 0.1650 49,800 +0.01(+6.45%)
Mar 25, 2020 0.1350 0.1650 0.1350 0.1550 73,500 -0.01(-3.13%)
Mar 24, 2020 0.1700 0.1700 0.1550 0.1600 382,500 +0.02(+14.29%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 13,600 +0.00(+0.00%)
Mar 20, 2020 0.1450 0.1500 0.1350 0.1400 33,500 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1450 0.1200 0.1400 140,833 +0.00(+0.00%)
Mar 18, 2020 0.1550 0.1550 0.1300 0.1400 26,000 -0.01(-6.67%)
Mar 17, 2020 0.1200 0.1700 0.1200 0.1500 351,400 +0.02(+15.38%)
Mar 16, 2020 0.1000 0.1300 0.1000 0.1300 102,000 +0.00(+0.00%)
Mar 13, 2020 0.1250 0.1300 0.1200 0.1300 70,500 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1450 0.1250 0.1300 111,409 -0.02(-13.33%)
Mar 11, 2020 0.1550 0.1600 0.1400 0.1500 108,500 -0.01(-3.23%)
Mar 10, 2020 0.1750 0.1750 0.1550 0.1550 89,350 -0.02(-11.43%)
Mar 09, 2020 0.1750 0.1800 0.1650 0.1750 115,150 -0.01(-5.41%)
Mar 06, 2020 0.2000 0.2000 0.1800 0.1850 55,750 -0.02(-7.50%)
Mar 05, 2020 0.1950 0.2100 0.1950 0.2000 164,600 +0.01(+5.26%)
Mar 04, 2020 0.1950 0.1950 0.1900 0.1900 21,290 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1900 0.1900 172,053 -0.01(-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.