Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallic Minerals Corp (TSV: MMG )

0.3100 -0.0150 (-4.62%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 10, 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 (%)
Oct 31, 2017 0.3050 0.3050 0.3000 0.3000 17,000 +0.00(+0.00%)
Oct 30, 2017 0.2950 0.3000 0.2900 0.3000 61,114 -0.01(-1.64%)
Oct 27, 2017 0.3000 0.3100 0.3000 0.3050 11,000 -0.01(-1.61%)
Oct 26, 2017 0.3000 0.3100 0.2950 0.3100 10,300 +0.00(+0.00%)
Oct 25, 2017 0.2900 0.3100 0.2900 0.3100 27,000 +0.00(+0.00%)
Oct 24, 2017 0.2800 0.3100 0.2800 0.3100 205,300 +0.03(+10.71%)
Oct 23, 2017 0.2800 0.3000 0.2800 0.2800 248,000 +0.01(+1.82%)
Oct 20, 2017 0.2750 0.2750 0.2750 0.2750 4,500 -0.01(-3.51%)
Oct 19, 2017 0.2800 0.2850 0.2650 0.2850 33,030 +0.00(+0.00%)
Oct 18, 2017 0.2800 0.2850 0.2650 0.2850 100,000 -0.01(-3.39%)
Oct 17, 2017 0.2900 0.2950 0.2850 0.2950 22,500 -0.01(-1.67%)
Oct 16, 2017 0.3100 0.3100 0.2900 0.3000 101,800 -0.02(-6.25%)
Oct 13, 2017 0.3150 0.3200 0.3100 0.3200 10,000 +0.01(+3.23%)
Oct 12, 2017 0.3300 0.3300 0.3100 0.3100 16,500 -0.02(-6.06%)
Oct 11, 2017 0.3200 0.3300 0.3200 0.3300 39,000 +0.01(+3.13%)
Oct 10, 2017 0.3300 0.3300 0.3200 0.3200 6,500 +0.01(+3.23%)
Oct 06, 2017 0.3150 0.3200 0.3000 0.3100 48,116 +0.01(+3.33%)
Oct 05, 2017 0.3100 0.3100 0.3000 0.3000 112,800 +0.00(+0.00%)
Oct 04, 2017 0.3000 0.3100 0.3000 0.3000 58,500 +0.01(+1.69%)
Oct 03, 2017 0.3050 0.3050 0.2850 0.2950 95,500 -0.04(-10.61%)
Oct 02, 2017 0.3200 0.3300 0.3000 0.3300 113,696 +0.01(+3.13%)
Sep 29, 2017 0.3200 0.3250 0.3200 0.3200 101,900 +0.00(+0.00%)
Sep 28, 2017 0.3300 0.3300 0.3050 0.3200 277,558 +0.00(+0.00%)
Sep 27, 2017 0.3000 0.3300 0.2950 0.3200 252,782 +0.02(+6.67%)
Sep 26, 2017 0.2800 0.3000 0.2800 0.3000 1,375,498 +0.01(+1.69%)
Sep 25, 2017 0.3000 0.3100 0.2900 0.2950 333,350 -0.01(-1.67%)
Sep 22, 2017 0.3000 0.3200 0.2900 0.3000 131,000 -0.02(-6.25%)
Sep 21, 2017 0.3000 0.3200 0.2900 0.3200 116,500 +0.00(+0.00%)
Sep 20, 2017 0.3300 0.3300 0.3050 0.3200 81,400 +0.00(+0.00%)
Sep 19, 2017 0.3300 0.3400 0.3200 0.3200 99,430 -0.01(-3.03%)
Sep 18, 2017 0.3000 0.3300 0.2900 0.3300 143,607 +0.01(+3.13%)
Sep 15, 2017 0.3000 0.3200 0.2900 0.3200 118,900 +0.02(+6.67%)
Sep 14, 2017 0.3050 0.3150 0.2850 0.3000 121,500 -0.02(-6.25%)
Sep 13, 2017 0.3400 0.3400 0.3100 0.3200 123,614 -0.02(-5.88%)
Sep 12, 2017 0.3400 0.3600 0.3300 0.3400 242,350 +0.01(+3.03%)
Sep 11, 2017 0.3200 0.3300 0.3100 0.3300 179,861 +0.03(+10.00%)
Sep 08, 2017 0.3200 0.3200 0.2900 0.3000 9,500 +0.00(+0.00%)
Sep 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2017 0.3100 0.3200 0.3000 0.3000 9,000 -0.01(-1.64%)
Sep 01, 2017 0.3050 0.3050 0.3050 0.3050 13,000 +0.01(+1.67%)
Aug 31, 2017 0.2800 0.3000 0.2800 0.3000 18,000 +0.00(+0.00%)
Aug 30, 2017 0.2800 0.3000 0.2800 0.3000 23,200 +0.00(+0.00%)
Aug 29, 2017 0.3000 0.3000 0.2950 0.3000 22,400 +0.02(+7.14%)
Aug 28, 2017 0.2750 0.2800 0.2750 0.2800 61,750 -0.02(-6.67%)
Aug 25, 2017 0.2950 0.3000 0.2750 0.3000 47,500 +0.02(+7.14%)
Aug 24, 2017 0.2950 0.2950 0.2750 0.2800 13,000 -0.02(-6.67%)
Aug 23, 2017 0.2750 0.3000 0.2750 0.3000 56,500 +0.02(+9.09%)
Aug 22, 2017 0.2750 0.2950 0.2750 0.2750 74,500 -0.01(-1.79%)
Aug 21, 2017 0.2950 0.2950 0.2800 0.2800 11,480 -0.01(-3.45%)
Aug 18, 2017 0.2800 0.2900 0.2800 0.2900 22,000 +0.00(+0.00%)
Aug 17, 2017 0.2850 0.2900 0.2800 0.2900 76,700 +0.01(+3.57%)
Aug 16, 2017 0.2400 0.2850 0.2400 0.2800 113,400 +0.01(+1.82%)
Aug 15, 2017 0.2600 0.2750 0.2600 0.2750 7,700 -0.01(-5.17%)
Aug 14, 2017 0.2600 0.2900 0.2600 0.2900 31,085 +0.01(+5.45%)
Aug 11, 2017 0.2450 0.2750 0.2450 0.2750 11,300 -0.01(-3.51%)
Aug 10, 2017 0.2700 0.2850 0.2700 0.2850 9,500 +0.00(+1.79%)
Aug 09, 2017 0.2750 0.2800 0.2300 0.2800 45,500 +0.04(+16.67%)
Aug 08, 2017 0.2750 0.2750 0.2200 0.2400 26,000 -0.04(-12.73%)
Aug 03, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 02, 2017 0.2750 0.2750 0.2400 0.2750 17,000 -0.01(-1.79%)
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.