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)

0.3850 +0.0500 (+14.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.3600 0.3850 0.3600 0.3850 672,874 +0.05(+14.93%)
Dec 31, 2025 0.3350 0 -0.04(-11.84%)
Dec 30, 2025 0.4500 0.4500 0.3800 0.3800 771,281 -0.04(-9.52%)
Dec 29, 2025 0.4400 0.4400 0.4000 0.4200 248,711 -0.01(-1.18%)
Dec 24, 2025 0.4250 0 -0.01(-1.16%)
Dec 23, 2025 0.4100 0.4300 0.3900 0.4300 368,273 +0.03(+7.50%)
Dec 22, 2025 0.3700 0.4100 0.3700 0.4000 426,444 +0.03(+8.11%)
Dec 19, 2025 0.3650 0.3750 0.3650 0.3700 137,850 +0.01(+1.37%)
Dec 18, 2025 0.3650 0.3650 0.3550 0.3650 33,280 +0.00(+0.00%)
Dec 17, 2025 0.3650 0.3750 0.3600 0.3650 99,140 +0.01(+1.39%)
Dec 16, 2025 0.3800 0.3800 0.3600 0.3600 101,807 -0.02(-4.00%)
Dec 15, 2025 0.3600 0.3800 0.3550 0.3750 331,447 +0.02(+5.63%)
Dec 12, 2025 0.3900 0.4000 0.3450 0.3550 237,384 -0.02(-5.33%)
Dec 11, 2025 0.3600 0.3750 0.3500 0.3750 517,887 +0.03(+7.14%)
Dec 10, 2025 0.3500 0.3500 0.3400 0.3500 82,910 -0.01(-1.41%)
Dec 09, 2025 0.3600 0.3700 0.3400 0.3550 167,683 -0.01(-1.39%)
Dec 08, 2025 0.3550 0.3650 0.3500 0.3600 128,379 +0.01(+1.41%)
Dec 05, 2025 0.3600 0.3600 0.3500 0.3550 40,769 +0.01(+1.43%)
Dec 04, 2025 0.3500 0.3500 0.3400 0.3500 35,349 -0.01(-1.41%)
Dec 03, 2025 0.3450 0.3650 0.3400 0.3550 698,370 +0.01(+4.41%)
Dec 02, 2025 0.3500 0.3500 0.3250 0.3400 59,812 -0.01(-2.86%)
Dec 01, 2025 0.3500 0.3500 0.3380 0.3500 243,255 +0.01(+1.45%)
Nov 28, 2025 0.3450 0.3500 0.3400 0.3450 93,632 +0.01(+4.55%)
Nov 27, 2025 0.3350 0.3400 0.3250 0.3300 86,642 +0.00(+0.00%)
Nov 26, 2025 0.3300 0.3300 0.3150 0.3300 110,100 +0.02(+6.45%)
Nov 25, 2025 0.3100 0.3150 0.3050 0.3100 107,308 +0.01(+1.64%)
Nov 24, 2025 0.3100 0.3100 0.2980 0.3050 119,373 -0.01(-3.17%)
Nov 21, 2025 0.2950 0.3250 0.2800 0.3150 470,025 +0.01(+3.28%)
Nov 20, 2025 0.3350 0.3350 0.2950 0.3050 362,223 -0.03(-8.96%)
Nov 19, 2025 0.3350 0.3400 0.3300 0.3350 54,000 +0.02(+4.69%)
Nov 18, 2025 0.3300 0.3300 0.3150 0.3200 34,647 +0.00(+0.00%)
Nov 17, 2025 0.3150 0.3500 0.3150 0.3200 283,244 -0.02(-5.88%)
Nov 14, 2025 0.3400 0.3450 0.3350 0.3400 116,452 +0.00(+0.00%)
Nov 13, 2025 0.3800 0.3800 0.3400 0.3400 127,363 -0.01(-4.23%)
Nov 12, 2025 0.3550 0.3750 0.3550 0.3550 155,040 +0.00(+0.00%)
Nov 11, 2025 0.3750 0.3750 0.3250 0.3550 97,000 +0.01(+4.41%)
Nov 10, 2025 0.3400 0.3450 0.3200 0.3400 137,710 +0.02(+6.25%)
Nov 07, 2025 0.3000 0.3200 0.3000 0.3200 121,100 +0.02(+4.92%)
Nov 06, 2025 0.2850 0.3150 0.2850 0.3050 191,550 +0.02(+5.17%)
Nov 05, 2025 0.3000 0.3000 0.2850 0.2900 51,529 +0.01(+3.57%)
Nov 04, 2025 0.3000 0.3000 0.2750 0.2800 230,140 -0.02(-8.20%)
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.