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

Metallic Minerals Corp (TSV: MMG )

0.3000 -0.0100 (-3.23%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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, 2022 0.3400 0.3500 0.3400 0.3450 25,000 +0.00(+1.47%)
Aug 30, 2022 0.3600 0.3600 0.3400 0.3400 44,339 -0.02(-6.85%)
Aug 29, 2022 0.3550 0.3700 0.3550 0.3650 39,500 +0.02(+4.29%)
Aug 26, 2022 0.3550 0.3600 0.3500 0.3500 37,325 -0.01(-1.41%)
Aug 25, 2022 0.3700 0.3800 0.3550 0.3550 54,061 +0.00(+0.00%)
Aug 24, 2022 0.3800 0.3800 0.3550 0.3550 24,861 -0.03(-6.58%)
Aug 23, 2022 0.3800 0.3900 0.3750 0.3800 59,601 +0.00(+0.00%)
Aug 22, 2022 0.3600 0.3800 0.3600 0.3800 37,818 +0.02(+5.56%)
Aug 19, 2022 0.3650 0.3700 0.3550 0.3600 151,746 -0.01(-1.37%)
Aug 18, 2022 0.3700 0.3700 0.3600 0.3650 35,500 +0.01(+1.39%)
Aug 17, 2022 0.3700 0.3700 0.3600 0.3600 42,500 -0.02(-5.26%)
Aug 16, 2022 0.3700 0.3800 0.3600 0.3800 111,230 +0.00(+0.00%)
Aug 15, 2022 0.3850 0.3850 0.3800 0.3800 79,300 -0.01(-2.56%)
Aug 12, 2022 0.3950 0.4200 0.3850 0.3900 193,531 -0.01(-2.50%)
Aug 11, 2022 0.3900 0.4050 0.3900 0.4000 105,748 +0.01(+2.56%)
Aug 10, 2022 0.3800 0.3900 0.3700 0.3900 81,484 +0.03(+6.85%)
Aug 09, 2022 0.3850 0.3900 0.3650 0.3650 98,993 -0.02(-5.19%)
Aug 08, 2022 0.3900 0.3900 0.3850 0.3850 5,017 +0.02(+4.05%)
Aug 05, 2022 0.3850 0.3850 0.3650 0.3700 30,100 +0.01(+1.37%)
Aug 04, 2022 0.3800 0.3850 0.3650 0.3650 133,300 -0.02(-5.19%)
Aug 03, 2022 0.3900 0.3900 0.3850 0.3850 9,000 +0.01(+2.67%)
Aug 02, 2022 0.4200 0.4230 0.3700 0.3750 138,887 -0.04(-9.64%)
Jul 29, 2022 0.4150 0 +0.01(+2.47%)
Jul 28, 2022 0.4100 0.4100 0.3950 0.4050 87,495 +0.01(+2.53%)
Jul 27, 2022 0.4150 0.4150 0.3850 0.3950 117,791 -0.01(-3.66%)
Jul 26, 2022 0.4050 0.4150 0.4050 0.4100 84,292 +0.00(+1.23%)
Jul 25, 2022 0.3950 0.4050 0.3950 0.4050 28,500 +0.02(+3.85%)
Jul 22, 2022 0.3950 0.4050 0.3850 0.3900 59,586 +0.00(+0.00%)
Jul 21, 2022 0.3900 0.3950 0.3850 0.3900 22,500 +0.00(+0.00%)
Jul 20, 2022 0.3850 0.4000 0.3800 0.3900 130,836 +0.01(+1.30%)
Jul 19, 2022 0.3800 0.3850 0.3800 0.3850 25,000 +0.01(+1.32%)
Jul 18, 2022 0.3650 0.3800 0.3650 0.3800 124,793 +0.02(+4.11%)
Jul 15, 2022 0.3500 0.3700 0.3500 0.3650 32,200 +0.02(+4.29%)
Jul 14, 2022 0.3550 0.3550 0.3350 0.3500 88,150 -0.01(-2.78%)
Jul 13, 2022 0.3500 0.3700 0.3500 0.3600 66,250 -0.01(-1.37%)
Jul 12, 2022 0.3750 0.3750 0.3650 0.3650 20,225 -0.02(-3.95%)
Jul 11, 2022 0.3600 0.3800 0.3600 0.3800 151,400 +0.02(+5.56%)
Jul 08, 2022 0.3600 0.3650 0.3600 0.3600 48,116 +0.00(+0.00%)
Jul 07, 2022 0.3500 0.3600 0.3500 0.3600 100,322 +0.01(+1.41%)
Jul 06, 2022 0.3550 0.3550 0.3300 0.3550 70,470 +0.01(+2.90%)
Jul 05, 2022 0.3650 0.3800 0.3450 0.3450 110,412 -0.03(-8.00%)
Jul 04, 2022 0.3650 0.3750 0.3630 0.3750 25,853 -0.01(-1.32%)
Jun 30, 2022 0.3800 0 -0.02(-3.80%)
Jun 29, 2022 0.4000 0.4000 0.3950 0.3950 76,560 +0.01(+1.28%)
Jun 28, 2022 0.3950 0.4000 0.3900 0.3900 59,815 -0.01(-1.27%)
Jun 27, 2022 0.4000 0.4000 0.3850 0.3950 92,750 +0.02(+3.95%)
Jun 24, 2022 0.3650 0.3800 0.3650 0.3800 108,646 +0.01(+2.70%)
Jun 23, 2022 0.3800 0.3800 0.3600 0.3700 110,968 -0.02(-5.13%)
Jun 22, 2022 0.3950 0.3950 0.3800 0.3900 123,350 -0.02(-6.02%)
Jun 21, 2022 0.4200 0.4350 0.4150 0.4150 357,607 +0.01(+3.75%)
Jun 20, 2022 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 17, 2022 0.3900 0.4000 0.3900 0.4000 16,102 +0.01(+2.56%)
Jun 16, 2022 0.3750 0.3900 0.3700 0.3900 80,886 +0.01(+1.30%)
Jun 15, 2022 0.3850 0.4250 0.3850 0.3850 136,500 +0.01(+2.67%)
Jun 14, 2022 0.3800 0.3900 0.3750 0.3750 104,256 -0.01(-1.32%)
Jun 13, 2022 0.4100 0.4200 0.3800 0.3800 175,033 -0.02(-5.00%)
Jun 10, 2022 0.3700 0.4100 0.3400 0.4000 116,446 +0.04(+9.59%)
Jun 09, 2022 0.3750 0.3750 0.3650 0.3650 24,850 -0.03(-6.41%)
Jun 08, 2022 0.3500 0.3950 0.3500 0.3900 116,380 +0.04(+11.43%)
Jun 07, 2022 0.3450 0.3500 0.3400 0.3500 67,318 +0.00(+0.00%)
Jun 06, 2022 0.3500 0.3500 0.3400 0.3500 64,302 +0.01(+2.94%)
Jun 03, 2022 0.3400 0.3750 0.3350 0.3400 33,711 -0.02(-6.85%)
Jun 02, 2022 0.3400 0.3700 0.3400 0.3650 39,686 +0.02(+7.35%)
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.