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 (TSV:MMG)

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.2900 0.3050 0.2900 0.2950 255,533 +0.01(+3.51%)
Apr 16, 2026 0.2900 0.2900 0.2800 0.2850 38,250 +0.00(+0.00%)
Apr 15, 2026 0.2950 0.2950 0.2850 0.2850 70,300 -0.01(-1.72%)
Apr 14, 2026 0.2950 0.3050 0.2850 0.2900 297,108 +0.01(+3.57%)
Apr 13, 2026 0.2750 0.2900 0.2550 0.2800 338,983 -0.00(-1.75%)
Apr 10, 2026 0.3050 0.3050 0.2850 0.2850 71,490 -0.01(-1.72%)
Apr 09, 2026 0.3050 0.3150 0.2850 0.2900 211,636 -0.02(-4.92%)
Apr 08, 2026 0.3200 0.3200 0.3000 0.3050 202,353 +0.02(+5.17%)
Apr 07, 2026 0.3100 0.3100 0.2800 0.2900 165,132 -0.01(-1.69%)
Apr 06, 2026 0.3000 0.3000 0.2950 0.2950 41,251 -0.01(-3.28%)
Apr 02, 2026 0.3050 0 +0.01(+1.67%)
Apr 01, 2026 0.3200 0.3250 0.2950 0.3000 219,094 -0.00(-0.99%)
Mar 31, 2026 0.2850 0.3100 0.2850 0.3030 225,015 +0.01(+4.48%)
Mar 30, 2026 0.3050 0.3050 0.2850 0.2900 61,529 +0.01(+3.57%)
Mar 27, 2026 0.2800 0.3000 0.2700 0.2800 652,682 +0.01(+1.82%)
Mar 26, 2026 0.2900 0.3000 0.2750 0.2750 228,521 -0.01(-5.17%)
Mar 25, 2026 0.2950 0.3050 0.2800 0.2900 463,240 +0.01(+1.75%)
Mar 24, 2026 0.2900 0.2900 0.2750 0.2850 186,880 -0.01(-1.72%)
Mar 23, 2026 0.2800 0.3000 0.2750 0.2900 292,858 +0.01(+1.75%)
Mar 20, 2026 0.3000 0.3000 0.2700 0.2850 1,002,805 -0.02(-6.56%)
Mar 19, 2026 0.3000 0.3100 0.2950 0.3050 626,049 -0.02(-4.69%)
Mar 18, 2026 0.3200 0.3300 0.3150 0.3200 256,068 -0.02(-4.48%)
Mar 17, 2026 0.3550 0.3650 0.3350 0.3350 213,845 -0.01(-2.90%)
Mar 16, 2026 0.3550 0.3550 0.3250 0.3450 341,250 +0.01(+4.55%)
Mar 13, 2026 0.3650 0.3650 0.3300 0.3300 939,175 -0.04(-12.00%)
Mar 12, 2026 0.3950 0.3950 0.3700 0.3750 99,880 -0.02(-5.06%)
Mar 11, 2026 0.3950 0.4000 0.3850 0.3950 63,699 -0.01(-1.25%)
Mar 10, 2026 0.3950 0.4000 0.3900 0.4000 188,849 +0.02(+5.26%)
Mar 09, 2026 0.3600 0.3950 0.3550 0.3800 266,733 -0.01(-1.30%)
Mar 06, 2026 0.3800 0.3950 0.3700 0.3850 154,235 +0.01(+1.32%)
Mar 05, 2026 0.4250 0.4250 0.3800 0.3800 386,587 -0.05(-11.63%)
Mar 04, 2026 0.4350 0.4400 0.4200 0.4300 253,093 -0.01(-1.15%)
Mar 03, 2026 0.4400 0.4450 0.4100 0.4350 404,325 -0.03(-7.45%)
Mar 02, 2026 0.4400 0.4700 0.4100 0.4700 597,509 +0.04(+9.81%)
Feb 27, 2026 0.4100 0.4280 0.4050 0.4280 256,632 +0.02(+4.39%)
Feb 26, 2026 0.4150 0.4150 0.3950 0.4100 192,647 +0.01(+2.50%)
Feb 25, 2026 0.4300 0.4450 0.4000 0.4000 440,161 -0.01(-2.44%)
Feb 24, 2026 0.4150 0.4200 0.3950 0.4100 155,450 +0.00(+0.00%)
Feb 23, 2026 0.4000 0.4200 0.3650 0.4100 599,309 +0.01(+2.50%)
Feb 20, 2026 0.3950 0.4000 0.3800 0.4000 289,337 +0.02(+5.26%)
Feb 19, 2026 0.3750 0.4000 0.3750 0.3800 237,866 +0.00(+0.00%)
Feb 18, 2026 0.3750 0.3800 0.3750 0.3800 43,020 +0.02(+5.56%)
Feb 17, 2026 0.3900 0.3900 0.3600 0.3600 416,118 -0.04(-8.86%)
Feb 13, 2026 0.3950 0 +0.02(+3.95%)
Feb 12, 2026 0.4300 0.4300 0.3800 0.3800 487,077 -0.04(-9.52%)
Feb 11, 2026 0.4200 0.4300 0.4100 0.4200 154,996 +0.01(+2.44%)
Feb 10, 2026 0.4200 0.4200 0.4000 0.4100 128,533 -0.01(-1.20%)
Feb 09, 2026 0.4000 0.4200 0.3900 0.4150 318,075 +0.03(+9.21%)
Feb 06, 2026 0.3600 0.3800 0.3600 0.3800 156,847 +0.02(+5.56%)
Feb 05, 2026 0.3900 0.4000 0.3550 0.3600 289,015 -0.04(-10.00%)
Feb 04, 2026 0.4000 0.4000 0.3750 0.4000 665,053 +0.01(+1.27%)
Feb 03, 2026 0.3900 0.4000 0.3850 0.3950 309,887 +0.04(+9.72%)
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.