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

Metallic Minerals Corp (TSV: MMG )

0.3050 +0.0100 (+3.39%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 27, 2019 0.1550 0.1550 0.1500 0.1500 27,000 -0.01(-6.25%)
Jun 26, 2019 0.1650 0.1650 0.1550 0.1600 35,600 -0.01(-3.03%)
Jun 25, 2019 0.1650 0.1700 0.1650 0.1650 40,600 -0.01(-2.94%)
Jun 24, 2019 0.1550 0.1700 0.1550 0.1700 81,499 +0.01(+3.03%)
Jun 21, 2019 0.1650 0.1650 0.1650 0.1650 17,500 +0.00(+0.00%)
Jun 20, 2019 0.1700 0.1800 0.1500 0.1650 119,500 +0.01(+3.13%)
Jun 19, 2019 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-3.03%)
Jun 18, 2019 0.1500 0.1700 0.1500 0.1650 30,000 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1700 0.1600 0.1650 54,500 +0.01(+6.45%)
Jun 14, 2019 0.1650 0.1650 0.1500 0.1550 83,200 -0.02(-8.82%)
Jun 13, 2019 0.1500 0.1700 0.1500 0.1700 74,000 +0.02(+13.33%)
Jun 12, 2019 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Jun 11, 2019 0.1500 0.1600 0.1400 0.1450 87,450 -0.01(-3.33%)
Jun 10, 2019 0.1500 0.1750 0.1450 0.1500 76,800 +0.01(+11.11%)
Jun 07, 2019 0.1450 0.1450 0.1200 0.1350 63,000 +0.00(+0.00%)
Jun 06, 2019 0.1200 0.1500 0.1200 0.1350 287,500 +0.02(+12.50%)
Jun 05, 2019 0.1200 0.1200 0.1200 0.1200 176,090 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1200 0.1150 0.1200 75,500 +0.00(+0.00%)
Jun 03, 2019 0.1200 0.1200 0.1100 0.1200 261,800 +0.00(+0.00%)
May 31, 2019 0.1200 0.1200 0.1200 0.1200 123,500 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
May 29, 2019 0.1150 0.1150 0.1100 0.1150 24,000 +0.01(+4.55%)
May 28, 2019 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
May 27, 2019 0.1100 0.1200 0.1100 0.1200 140,500 +0.00(+0.00%)
May 24, 2019 0.1200 0.1200 0.1200 0.1200 41,000 +0.00(+0.00%)
May 23, 2019 0.1200 0.1200 0.1150 0.1200 79,300 +0.00(+4.35%)
May 22, 2019 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
May 17, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 16, 2019 0.1200 0.1200 0.1100 0.1150 306,760 -0.01(-8.00%)
May 15, 2019 0.1250 0.1300 0.1250 0.1250 33,800 +0.00(+0.00%)
May 14, 2019 0.1300 0.1300 0.1250 0.1250 129,000 +0.00(+0.00%)
May 13, 2019 0.1300 0.1300 0.1200 0.1250 72,000 +0.00(+0.00%)
May 10, 2019 0.1300 0.1300 0.1250 0.1250 60,000 -0.01(-3.85%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
May 08, 2019 0.1250 0.1350 0.1250 0.1300 43,000 +0.00(+0.00%)
May 07, 2019 0.1250 0.1300 0.1250 0.1300 40,500 +0.00(+0.00%)
May 06, 2019 0.1300 0.1300 0.1250 0.1300 91,000 +0.01(+4.00%)
May 03, 2019 0.1300 0.1350 0.1200 0.1250 59,020 +0.00(+0.00%)
May 02, 2019 0.1350 0.1350 0.1250 0.1250 34,779 -0.02(-10.71%)
May 01, 2019 0.1400 0.1400 0.1350 0.1400 6,500 -0.01(-6.67%)
Apr 30, 2019 0.1500 0.1500 0.1450 0.1500 24,150 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1600 0.1500 0.1500 13,000 +0.00(+0.00%)
Apr 26, 2019 0.1400 0.1500 0.1350 0.1500 25,500 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1600 0.1500 0.1500 105,440 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Apr 23, 2019 0.1300 0.1550 0.1200 0.1550 156,843 +0.02(+19.23%)
Apr 22, 2019 0.1350 0.1350 0.1200 0.1300 58,300 -0.01(-3.70%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 11,500 -0.00(-3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Apr 15, 2019 0.1450 0.1500 0.1450 0.1500 150,500 -0.01(-3.23%)
Apr 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1500 0.1550 75,071 -0.01(-6.06%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 6,000 +0.00(+0.00%)
Apr 08, 2019 0.1650 0.1700 0.1600 0.1650 23,500 +0.00(+0.00%)
Apr 05, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 8,134 -0.01(-3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
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.