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: 3:36 PM 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 (%)
Aug 31, 2021 0.4150 0.4200 0.4000 0.4000 58,726 -0.02(-4.76%)
Aug 30, 2021 0.4150 0.4200 0.4050 0.4200 34,982 +0.01(+1.20%)
Aug 27, 2021 0.4000 0.4150 0.3950 0.4150 142,550 +0.02(+5.06%)
Aug 26, 2021 0.4100 0.4100 0.3850 0.3950 39,060 -0.02(-5.95%)
Aug 25, 2021 0.4100 0.4200 0.4050 0.4200 23,178 +0.01(+3.70%)
Aug 24, 2021 0.4100 0.4100 0.3950 0.4050 47,103 +0.01(+2.53%)
Aug 23, 2021 0.3900 0.4000 0.3750 0.3950 37,436 +0.01(+2.60%)
Aug 20, 2021 0.3650 0.4000 0.3600 0.3850 181,321 +0.03(+6.94%)
Aug 19, 2021 0.3900 0.3900 0.3600 0.3600 230,059 -0.03(-7.69%)
Aug 18, 2021 0.4250 0.4300 0.3900 0.3900 427,342 -0.03(-8.24%)
Aug 17, 2021 0.4400 0.4400 0.4200 0.4250 64,444 -0.01(-2.30%)
Aug 16, 2021 0.4850 0.4850 0.4350 0.4350 117,358 -0.01(-2.25%)
Aug 13, 2021 0.4500 0.4600 0.4400 0.4450 151,079 -0.01(-2.20%)
Aug 12, 2021 0.4850 0.4850 0.4400 0.4550 80,240 -0.03(-6.19%)
Aug 11, 2021 0.4700 0.4950 0.4650 0.4850 23,500 +0.02(+5.43%)
Aug 10, 2021 0.4500 0.4700 0.4500 0.4600 38,250 +0.00(+0.00%)
Aug 09, 2021 0.4650 0.4650 0.4350 0.4600 34,249 -0.01(-2.13%)
Aug 06, 2021 0.4550 0.4700 0.4350 0.4700 99,365 -0.02(-3.09%)
Aug 05, 2021 0.4600 0.4900 0.4600 0.4850 26,808 +0.02(+4.30%)
Aug 04, 2021 0.4900 0.5000 0.4650 0.4650 49,749 -0.01(-3.12%)
Aug 03, 2021 0.4400 0.4800 0.4350 0.4800 172,410 +0.04(+9.09%)
Jul 30, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 29, 2021 0.4550 0.4750 0.4200 0.4400 400,050 +0.00(+0.00%)
Jul 28, 2021 0.4200 0.4400 0.4150 0.4400 244,927 +0.02(+4.76%)
Jul 27, 2021 0.4200 0.4300 0.4100 0.4200 227,786 -0.01(-2.33%)
Jul 26, 2021 0.4300 0.4300 0.4200 0.4300 96,397 +0.01(+1.18%)
Jul 23, 2021 0.4300 0.4300 0.4200 0.4250 33,140 -0.01(-1.16%)
Jul 22, 2021 0.4300 0.4300 0.4200 0.4300 23,015 +0.00(+0.00%)
Jul 21, 2021 0.4400 0.4400 0.4100 0.4300 127,227 +0.01(+1.18%)
Jul 20, 2021 0.4550 0.4550 0.4100 0.4250 47,425 -0.02(-3.41%)
Jul 19, 2021 0.4500 0.4500 0.4100 0.4400 183,215 -0.02(-3.30%)
Jul 16, 2021 0.4650 0.4650 0.4500 0.4550 245,813 +0.01(+2.25%)
Jul 15, 2021 0.4650 0.4650 0.4400 0.4450 95,470 -0.02(-4.30%)
Jul 14, 2021 0.4900 0.4900 0.4650 0.4650 139,120 -0.03(-6.06%)
Jul 13, 2021 0.4700 0.5000 0.4650 0.4950 42,340 +0.03(+5.32%)
Jul 12, 2021 0.4850 0.4850 0.4700 0.4700 122,989 -0.01(-1.05%)
Jul 09, 2021 0.4900 0.5000 0.4700 0.4750 28,300 -0.01(-2.06%)
Jul 08, 2021 0.5200 0.5200 0.4700 0.4850 227,855 -0.02(-3.00%)
Jul 07, 2021 0.5300 0.5400 0.5000 0.5000 79,000 -0.01(-1.96%)
Jul 06, 2021 0.5000 0.5100 0.4850 0.5100 142,317 +0.03(+6.25%)
Jul 05, 2021 0.5200 0.5200 0.4800 0.4800 46,908 -0.05(-9.43%)
Jul 02, 2021 0.5000 0.5300 0.4800 0.5300 210,840 +0.05(+9.28%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Jun 29, 2021 0.5000 0.5100 0.4850 0.5000 129,761 -0.02(-3.85%)
Jun 28, 2021 0.5300 0.5300 0.5000 0.5200 50,846 -0.02(-3.70%)
Jun 25, 2021 0.5400 0.5400 0.5000 0.5400 41,816 +0.01(+1.89%)
Jun 24, 2021 0.5400 0.5400 0.5300 0.5300 14,327 -0.01(-1.85%)
Jun 23, 2021 0.5500 0.5600 0.5300 0.5400 102,990 +0.00(+0.00%)
Jun 22, 2021 0.5400 0.5400 0.5000 0.5400 162,995 -0.01(-1.82%)
Jun 21, 2021 0.5500 0.5600 0.5300 0.5500 83,382 +0.00(+0.00%)
Jun 18, 2021 0.5800 0.5800 0.5500 0.5500 48,565 -0.01(-1.79%)
Jun 17, 2021 0.5800 0.5800 0.5400 0.5600 165,591 -0.03(-5.08%)
Jun 16, 2021 0.6000 0.6000 0.5800 0.5900 48,100 +0.01(+1.72%)
Jun 15, 2021 0.6000 0.6000 0.5800 0.5800 79,452 -0.01(-1.69%)
Jun 14, 2021 0.6200 0.6200 0.5900 0.5900 76,392 -0.03(-4.84%)
Jun 11, 2021 0.6400 0.6400 0.6100 0.6200 191,318 -0.03(-4.62%)
Jun 10, 2021 0.6300 0.6600 0.6200 0.6500 343,809 +0.03(+4.84%)
Jun 09, 2021 0.6100 0.6200 0.6100 0.6200 65,247 +0.01(+1.64%)
Jun 08, 2021 0.6300 0.6300 0.6000 0.6100 36,785 -0.02(-3.17%)
Jun 07, 2021 0.6100 0.6300 0.6000 0.6300 91,994 +0.02(+3.28%)
Jun 04, 2021 0.5900 0.6100 0.5900 0.6100 86,267 +0.02(+3.39%)
Jun 03, 2021 61.00 0.6100 0.5900 0.5900 7,440,900 -0.02(-3.28%)
Jun 02, 2021 0.6100 0.6200 0.5900 0.6100 107,920 +0.00(+0.00%)
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.