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

Metallic Minerals Corp (TSV: MMG )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Jul 30, 2020 0.5200 0.5500 0.5200 0.5200 291,848 -0.05(-8.77%)
Jul 29, 2020 0.5700 0.5800 0.5300 0.5700 255,127 -0.01(-1.72%)
Jul 28, 2020 0.5100 0.5800 0.5100 0.5800 319,030 +0.07(+13.73%)
Jul 27, 2020 0.5300 0.5600 0.4800 0.5100 762,815 +0.02(+4.08%)
Jul 24, 2020 0.4450 0.5000 0.4400 0.4900 482,714 +0.02(+4.26%)
Jul 23, 2020 0.4800 0.4800 0.4700 0.4700 349,221 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4700 0.4700 557,503 -0.02(-4.08%)
Jul 21, 2020 0.4900 0.5000 0.4800 0.4900 864,462 +0.01(+2.08%)
Jul 20, 2020 0.4500 0.4950 0.4500 0.4800 695,145 +0.04(+9.09%)
Jul 17, 2020 0.4100 0.4400 0.4100 0.4400 58,540 +0.01(+2.33%)
Jul 16, 2020 0.4300 0.4350 0.4200 0.4300 39,207 -0.01(-2.27%)
Jul 15, 2020 0.4450 0.4550 0.4350 0.4400 125,900 +0.01(+1.15%)
Jul 14, 2020 0.4450 0.4500 0.4350 0.4350 182,621 -0.02(-3.33%)
Jul 13, 2020 0.4450 0.4650 0.4450 0.4500 423,961 +0.00(+0.00%)
Jul 10, 2020 0.4450 0.4530 0.4250 0.4500 200,718 +0.04(+8.43%)
Jul 09, 2020 0.4400 0.4500 0.4150 0.4150 109,745 -0.02(-3.49%)
Jul 08, 2020 0.4300 0.4450 0.4250 0.4300 409,597 +0.01(+2.38%)
Jul 07, 2020 0.4300 0.4300 0.4200 0.4200 24,760 +0.01(+1.20%)
Jul 06, 2020 0.4000 0.4300 0.4000 0.4150 351,086 +0.02(+6.41%)
Jul 03, 2020 0.4150 0.4150 0.3900 0.3900 93,522 -0.03(-7.14%)
Jul 02, 2020 0.4300 0.4300 0.4200 0.4200 257,153 +0.01(+1.20%)
Jun 30, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jun 29, 2020 0.4200 0.4250 0.4150 0.4200 176,509 +0.01(+1.20%)
Jun 26, 2020 0.4100 0.4150 0.4050 0.4150 47,800 +0.01(+1.22%)
Jun 25, 2020 0.4200 0.4200 0.4100 0.4100 88,409 +0.00(+0.00%)
Jun 24, 2020 0.4300 0.4300 0.4050 0.4100 149,313 -0.02(-4.65%)
Jun 23, 2020 0.4200 0.4300 0.4200 0.4300 125,050 +0.01(+1.18%)
Jun 22, 2020 0.4000 0.4300 0.4000 0.4250 372,925 +0.02(+4.94%)
Jun 19, 2020 0.3800 0.4050 0.3800 0.4050 170,097 +0.02(+3.85%)
Jun 18, 2020 0.3950 0.3950 0.3900 0.3900 92,400 -0.01(-1.27%)
Jun 17, 2020 0.3700 0.3950 0.3700 0.3950 94,584 +0.02(+3.95%)
Jun 16, 2020 0.3900 0.4000 0.3800 0.3800 51,850 -0.01(-2.56%)
Jun 15, 2020 0.3800 0.3900 0.3700 0.3900 92,742 -0.01(-1.27%)
Jun 12, 2020 0.4000 0.4000 0.3800 0.3950 43,961 +0.02(+3.95%)
Jun 11, 2020 0.4100 0.4200 0.3800 0.3800 125,669 -0.02(-5.00%)
Jun 10, 2020 0.4200 0.4250 0.3900 0.4000 457,433 -0.01(-3.61%)
Jun 09, 2020 0.3900 0.4150 0.3900 0.4150 718,647 +0.03(+7.79%)
Jun 08, 2020 0.3700 0.3850 0.3700 0.3850 321,409 +0.02(+4.05%)
Jun 05, 2020 0.3500 0.3700 0.3450 0.3700 217,900 +0.01(+1.37%)
Jun 04, 2020 0.3400 0.3700 0.3400 0.3650 57,970 +0.02(+4.29%)
Jun 03, 2020 0.3500 0.3500 0.3400 0.3500 37,739 -0.01(-2.78%)
Jun 02, 2020 0.3850 0.3850 0.3200 0.3600 388,051 -0.02(-4.00%)
Jun 01, 2020 0.3600 0.3800 0.3550 0.3750 472,325 +0.02(+5.63%)
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%)
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.