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 (%)
Apr 30, 2019 0.1500 0.1500 0.1450 0.1500 24,150 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1600 0.1500 0.1500 13,000 +0.00(+0.00%)
Apr 26, 2019 0.1400 0.1500 0.1350 0.1500 25,500 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1600 0.1500 0.1500 105,440 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Apr 23, 2019 0.1300 0.1550 0.1200 0.1550 156,843 +0.02(+19.23%)
Apr 22, 2019 0.1350 0.1350 0.1200 0.1300 58,300 -0.01(-3.70%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 11,500 -0.00(-3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Apr 15, 2019 0.1450 0.1500 0.1450 0.1500 150,500 -0.01(-3.23%)
Apr 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1500 0.1550 75,071 -0.01(-6.06%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 6,000 +0.00(+0.00%)
Apr 08, 2019 0.1650 0.1700 0.1600 0.1650 23,500 +0.00(+0.00%)
Apr 05, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 8,134 -0.01(-3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 01, 2019 0.1700 0.1700 0.1550 0.1600 65,000 -0.02(-13.51%)
Mar 28, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 27, 2019 0.1950 0.1950 0.1800 0.1900 22,500 -0.02(-9.52%)
Mar 26, 2019 0.1600 0.2200 0.1600 0.2100 225,400 +0.04(+23.53%)
Mar 25, 2019 0.1600 0.1700 0.1600 0.1700 11,500 +0.00(+0.00%)
Mar 22, 2019 0.1650 0.1700 0.1550 0.1700 25,500 +0.01(+3.03%)
Mar 20, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 19, 2019 0.1500 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Mar 18, 2019 0.1600 0.1600 0.1550 0.1600 84,160 -0.01(-3.03%)
Mar 15, 2019 0.1650 0.1650 0.1550 0.1650 45,800 +0.00(+0.00%)
Mar 14, 2019 0.1600 0.1650 0.1600 0.1650 13,000 -0.01(-2.94%)
Mar 13, 2019 0.1650 0.1850 0.1600 0.1700 69,476 +0.01(+3.03%)
Mar 12, 2019 0.1650 0.1700 0.1550 0.1650 128,500 +0.01(+3.13%)
Mar 11, 2019 0.1700 0.1700 0.1600 0.1600 138,873 -0.01(-5.88%)
Mar 08, 2019 0.1600 0.1700 0.1600 0.1700 15,000 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1700 0.1600 0.1700 43,500 +0.01(+3.03%)
Mar 06, 2019 0.1650 0.1650 0.1600 0.1650 80,300 -0.01(-2.94%)
Mar 05, 2019 0.1700 0.1700 0.1650 0.1700 56,500 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.1750 0.1700 0.1700 44,785 +0.00(+0.00%)
Mar 01, 2019 0.1750 0.1800 0.1700 0.1700 121,201 -0.01(-5.56%)
Feb 28, 2019 0.1800 0.1800 0.1800 0.1800 9,500 +0.00(+0.00%)
Feb 27, 2019 0.1750 0.1800 0.1750 0.1800 25,500 +0.00(+0.00%)
Feb 26, 2019 0.1900 0.1900 0.1750 0.1800 49,850 -0.01(-5.26%)
Feb 25, 2019 0.1800 0.1900 0.1800 0.1900 27,500 +0.00(+0.00%)
Feb 22, 2019 0.1900 0.1950 0.1700 0.1900 123,352 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.2000 0.1800 0.1900 22,157 -0.01(-7.32%)
Feb 20, 2019 0.2100 0.2100 0.1900 0.2050 44,231 -0.01(-2.38%)
Feb 19, 2019 0.1800 0.2200 0.1800 0.2100 221,203 +0.04(+23.53%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 14, 2019 0.1600 0.1650 0.1600 0.1600 33,000 -0.01(-3.03%)
Feb 13, 2019 0.1650 0.1650 0.1600 0.1650 19,500 +0.00(+0.00%)
Feb 12, 2019 0.1700 0.1700 0.1600 0.1650 69,500 -0.01(-2.94%)
Feb 11, 2019 0.1700 0.1750 0.1650 0.1700 55,000 +0.00(+0.00%)
Feb 08, 2019 0.1700 0.1700 0.1600 0.1700 139,700 -0.01(-8.11%)
Feb 07, 2019 0.1850 0.1950 0.1700 0.1850 29,500 -0.01(-5.13%)
Feb 06, 2019 0.1750 0.2050 0.1750 0.1950 126,000 +0.02(+11.43%)
Feb 05, 2019 0.1700 0.1750 0.1700 0.1750 28,000 +0.00(+2.94%)
Feb 04, 2019 0.1700 0.1750 0.1650 0.1700 77,000 -0.00(-2.86%)
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.