ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Metallic Minerals Corp (OP:MMNGF)

0.2141 +0.0028 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.2128 0.2205 0.2113 0.2141 127,165 +0.00(+1.33%)
Apr 16, 2026 0.2087 0.2144 0.2030 0.2113 36,848 +0.01(+3.48%)
Apr 15, 2026 0.2224 0.2224 0.2042 0.2042 67,579 -0.01(-4.71%)
Apr 14, 2026 0.2149 0.2200 0.2067 0.2143 87,390 +0.01(+4.18%)
Apr 13, 2026 0.2000 0.2111 0.1800 0.2057 616,327 -0.00(-1.01%)
Apr 10, 2026 0.2000 0.2200 0.2000 0.2078 82,916 +0.00(+0.87%)
Apr 09, 2026 0.2300 0.2300 0.2050 0.2060 80,361 -0.02(-8.44%)
Apr 08, 2026 0.2220 0.2314 0.2153 0.2250 214,350 +0.02(+10.57%)
Apr 07, 2026 0.2158 0.2158 0.2000 0.2035 160,470 -0.01(-4.82%)
Apr 06, 2026 0.2120 0.2138 0.2120 0.2138 109,571 -0.00(-1.57%)
Apr 02, 2026 0.2200 0.2200 0.2030 0.2172 39,160 -0.01(-4.90%)
Apr 01, 2026 0.2237 0.2330 0.2211 0.2284 206,471 +0.01(+4.15%)
Mar 31, 2026 0.2008 0.2234 0.2008 0.2193 57,193 +0.01(+4.43%)
Mar 30, 2026 0.2159 0.2165 0.2039 0.2100 118,710 -0.00(-0.94%)
Mar 27, 2026 0.2000 0.2120 0.1997 0.2120 72,313 +0.01(+3.41%)
Mar 26, 2026 0.2250 0.2250 0.2031 0.2050 131,530 -0.00(-1.73%)
Mar 25, 2026 0.2130 0.2225 0.2022 0.2086 101,892 +0.00(+2.25%)
Mar 24, 2026 0.2007 0.2120 0.1986 0.2040 88,633 -0.00(-1.21%)
Mar 23, 2026 0.2078 0.2224 0.2000 0.2065 205,779 -0.00(-1.43%)
Mar 20, 2026 0.2040 0.2201 0.1919 0.2095 160,221 -0.01(-4.77%)
Mar 19, 2026 0.2283 0.2300 0.2120 0.2200 130,281 -0.01(-5.62%)
Mar 18, 2026 0.2402 0.2600 0.2282 0.2331 61,071 -0.02(-6.16%)
Mar 17, 2026 0.2556 0.2600 0.2484 0.2484 82,802 -0.01(-2.20%)
Mar 16, 2026 0.2695 0.2695 0.2340 0.2540 162,017 +0.01(+5.48%)
Mar 13, 2026 0.2680 0.2680 0.2353 0.2408 180,105 -0.03(-11.18%)
Mar 12, 2026 0.2767 0.2851 0.2709 0.2711 51,150 -0.02(-6.93%)
Mar 11, 2026 0.2900 0.3008 0.2900 0.2913 7,090 +0.00(+1.71%)
Mar 10, 2026 0.2915 0.2980 0.2864 0.2864 14,790 +0.00(+0.63%)
Mar 09, 2026 0.2684 0.2846 0.2648 0.2846 124,566 -0.00(-1.04%)
Mar 06, 2026 0.2780 0.2960 0.2734 0.2876 111,800 -0.00(-0.83%)
Mar 05, 2026 0.3141 0.3200 0.2842 0.2900 227,142 -0.03(-8.63%)
Mar 04, 2026 0.3105 0.3281 0.3075 0.3174 84,824 -0.00(-0.94%)
Mar 03, 2026 0.3200 0.3470 0.3014 0.3204 151,460 -0.03(-7.93%)
Mar 02, 2026 0.3215 0.3480 0.3010 0.3480 214,611 +0.03(+10.30%)
Feb 27, 2026 0.2916 0.3155 0.2916 0.3155 127,494 +0.02(+5.98%)
Feb 26, 2026 0.2843 0.3000 0.2843 0.2977 40,451 +0.00(+0.88%)
Feb 25, 2026 0.3022 0.3200 0.2914 0.2951 282,820 -0.00(-1.63%)
Feb 24, 2026 0.2993 0.3160 0.2818 0.3000 183,329 -0.00(-0.70%)
Feb 23, 2026 0.3065 0.3130 0.2710 0.3021 574,035 +0.01(+4.17%)
Feb 20, 2026 0.2690 0.2900 0.2690 0.2900 76,380 +0.01(+2.91%)
Feb 19, 2026 0.2798 0.2900 0.2750 0.2818 58,707 +0.01(+4.06%)
Feb 18, 2026 0.2800 0.2830 0.2708 0.2708 20,961 +0.00(+0.56%)
Feb 17, 2026 0.2700 0.3050 0.2601 0.2693 115,169 -0.02(-7.52%)
Feb 13, 2026 0.2900 0.3100 0.2560 0.2912 255,739 +0.01(+3.81%)
Feb 12, 2026 0.3141 0.3200 0.2794 0.2805 177,667 -0.03(-10.44%)
Feb 11, 2026 0.3093 0.3200 0.3016 0.3132 149,195 +0.02(+5.85%)
Feb 10, 2026 0.2890 0.3144 0.2890 0.2959 115,304 -0.01(-2.02%)
Feb 09, 2026 0.2850 0.3112 0.2821 0.3020 301,934 +0.02(+8.09%)
Feb 06, 2026 0.2723 0.2852 0.2551 0.2794 73,196 +0.02(+7.05%)
Feb 05, 2026 0.2768 0.2865 0.2610 0.2610 107,594 -0.04(-13.00%)
Feb 04, 2026 0.2955 0.3000 0.2679 0.3000 451,895 +0.01(+4.35%)
Feb 03, 2026 0.2649 0.2958 0.2649 0.2875 175,293 +0.02(+8.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.