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

Metallic Minerals Corp (TSV: MMG )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Nov 30, 2016 0.3000 0.3550 0.3000 0.3350 157,500 -0.03(-9.46%)
Nov 29, 2016 0.3700 0.3700 0.3400 0.3700 44,950 +0.01(+2.78%)
Nov 28, 2016 0.3700 0.3800 0.3600 0.3600 33,000 -0.02(-5.26%)
Nov 25, 2016 0.3850 0.3900 0.3650 0.3800 57,500 -0.04(-9.52%)
Nov 24, 2016 0.4500 0.4500 0.3800 0.4200 220,500 -0.05(-10.64%)
Nov 23, 2016 0.4700 0.4700 0.4500 0.4700 27,500 +0.00(+0.00%)
Nov 22, 2016 0.4700 0.4700 0.4700 0.4700 14,000 -0.01(-2.08%)
Nov 21, 2016 0.4700 0.4800 0.4700 0.4800 19,000 -0.01(-2.04%)
Nov 18, 2016 0.4650 0.4950 0.4500 0.4900 70,500 +0.01(+2.08%)
Nov 17, 2016 0.4900 0.4900 0.4650 0.4800 8,000 -0.02(-4.00%)
Nov 16, 2016 0.4600 0.5000 0.4600 0.5000 9,000 +0.00(+0.00%)
Nov 15, 2016 0.4600 0.5000 0.4600 0.5000 10,000 +0.00(+0.00%)
Nov 14, 2016 0.4600 0.5200 0.4600 0.5000 28,030 +0.02(+4.17%)
Nov 11, 2016 0.5300 0.5400 0.4800 0.4800 22,900 -0.11(-18.64%)
Nov 10, 2016 0.5600 0.5900 0.5600 0.5900 39,100 +0.03(+5.36%)
Nov 09, 2016 0.5600 0.5600 0.5600 0.5600 1,087 +0.00(+0.00%)
Nov 08, 2016 0.5500 0.5600 0.5500 0.5600 2,500 +0.01(+1.82%)
Nov 07, 2016 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Nov 04, 2016 0.5300 0.5500 0.5300 0.5500 18,000 +0.03(+5.77%)
Nov 03, 2016 0.5200 0.5200 0.5100 0.5200 27,500 -0.04(-7.14%)
Nov 01, 2016 0.5600 0.5600 0.5600 0 +0.11(+24.44%)
Oct 31, 2016 0.4150 0.4500 0.4150 0.4500 16,000 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4500 0.4000 0.4500 20,000 +0.01(+1.12%)
Oct 27, 2016 0.4100 0.4450 0.4000 0.4450 23,000 -0.02(-3.26%)
Oct 25, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Oct 21, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Oct 20, 2016 0.4700 0.4700 0.4700 0.4700 500 +0.00(+1.08%)
Oct 18, 2016 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Oct 17, 2016 0.4350 0.4600 0.4050 0.4600 3,000 -0.01(-2.13%)
Oct 12, 2016 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Oct 11, 2016 0.4450 0.4650 0.4400 0.4650 4,000 +0.00(+0.00%)
Oct 05, 2016 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Oct 04, 2016 0.4050 0.4700 0.3750 0.4400 49,000 -0.03(-5.38%)
Oct 03, 2016 0.4650 0.4650 0.4650 0.4650 1,000 +0.00(+0.00%)
Sep 30, 2016 0.4700 0.4700 0.4250 0.4650 22,500 +0.02(+3.33%)
Sep 29, 2016 0.4600 0.4600 0.4500 0.4500 6,500 +0.01(+1.12%)
Sep 28, 2016 0.3800 0.4450 0.3650 0.4450 34,000 +0.02(+4.71%)
Sep 27, 2016 0.4000 0.4250 0.3800 0.4250 40,000 -0.02(-3.41%)
Sep 26, 2016 0.4200 0.4400 0.4050 0.4400 64,415 -0.03(-5.38%)
Sep 23, 2016 0.4050 0.4650 0.4050 0.4650 15,000 +0.02(+3.33%)
Sep 22, 2016 0.4800 0.4850 0.4000 0.4500 42,480 +0.00(+0.00%)
Sep 21, 2016 0.4500 0.4850 0.4300 0.4500 11,000 +0.00(+0.00%)
Sep 20, 2016 0.4050 0.4900 0.4050 0.4500 48,949 -0.02(-4.26%)
Sep 19, 2016 0.4400 0.4850 0.3900 0.4700 32,000 +0.03(+6.82%)
Sep 16, 2016 0.4800 0.4800 0.4400 0.4400 3,000 -0.04(-8.33%)
Sep 15, 2016 0.4400 0.4800 0.4400 0.4800 11,500 +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.