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

Metallic Minerals Corp (TSV: MMG )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 30, 2018 0.2700 0.2750 0.2600 0.2750 25,500 -0.01(-1.79%)
Aug 29, 2018 0.2750 0.2800 0.2700 0.2800 152,000 +0.01(+1.82%)
Aug 28, 2018 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Aug 27, 2018 0.2700 0.2800 0.2700 0.2800 37,500 +0.00(+0.00%)
Aug 24, 2018 0.2700 0.2800 0.2700 0.2800 8,500 +0.01(+3.70%)
Aug 23, 2018 0.2700 0.2750 0.2600 0.2700 51,000 +0.00(+0.00%)
Aug 22, 2018 0.2750 0.2750 0.2600 0.2700 16,000 -0.01(-1.82%)
Aug 21, 2018 0.2800 0.2800 0.2750 0.2750 5,500 +0.01(+3.77%)
Aug 20, 2018 0.2900 0.2900 0.2650 0.2650 15,600 -0.02(-8.62%)
Aug 17, 2018 0.2750 0.2900 0.2650 0.2900 36,500 +0.01(+3.57%)
Aug 16, 2018 0.2600 0.2800 0.2600 0.2800 9,500 +0.00(+0.00%)
Aug 15, 2018 0.2700 0.2800 0.2600 0.2800 14,500 +0.00(+0.00%)
Aug 14, 2018 0.2800 0.2850 0.2800 0.2800 10,100 -0.00(-1.75%)
Aug 13, 2018 0.2800 0.2850 0.2800 0.2850 57,000 +0.00(+0.00%)
Aug 10, 2018 0.2900 0.3000 0.2800 0.2850 69,991 -0.01(-1.72%)
Aug 09, 2018 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Aug 08, 2018 0.2800 0.2900 0.2700 0.2800 52,000 -0.00(-1.75%)
Aug 07, 2018 0.2850 0.2850 0.2750 0.2850 9,000 -0.01(-1.72%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 02, 2018 0.2900 0.2900 0.2750 0.2900 15,000 +0.00(+0.00%)
Aug 01, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jul 31, 2018 0.2900 0.2900 0.2900 0.2900 14,000 -0.01(-3.33%)
Jul 30, 2018 0.2900 0.3000 0.2900 0.3000 46,000 +0.01(+1.69%)
Jul 27, 2018 0.2900 0.2950 0.2900 0.2950 25,250 +0.01(+1.72%)
Jul 26, 2018 0.2900 0.3000 0.2800 0.2900 13,000 -0.01(-3.33%)
Jul 25, 2018 0.3000 0.3000 0.3000 0.3000 83,143 +0.00(+0.00%)
Jul 24, 2018 0.3000 0.3000 0.2950 0.3000 136,500 +0.01(+1.69%)
Jul 23, 2018 0.2850 0.3000 0.2700 0.2950 109,500 +0.01(+1.72%)
Jul 20, 2018 0.2950 0.3000 0.2850 0.2900 174,500 +0.01(+3.57%)
Jul 19, 2018 0.2700 0.2800 0.2500 0.2800 109,000 +0.00(+0.00%)
Jul 18, 2018 0.2850 0.2850 0.2800 0.2800 7,100 -0.01(-3.45%)
Jul 17, 2018 0.2700 0.2900 0.2700 0.2900 115,345 +0.02(+7.41%)
Jul 16, 2018 0.2600 0.2700 0.2500 0.2700 117,000 +0.01(+3.85%)
Jul 13, 2018 0.2500 0.2700 0.2400 0.2600 64,750 +0.02(+8.33%)
Jul 12, 2018 0.2600 0.2600 0.2400 0.2400 92,250 -0.03(-11.11%)
Jul 11, 2018 0.2600 0.2700 0.2600 0.2700 5,800 +0.00(+0.00%)
Jul 10, 2018 0.2700 0.2700 0.2700 0.2700 11,500 +0.00(+0.00%)
Jul 09, 2018 0.2700 0.2700 0.2700 34,000 +0.00(+0.00%)
Jul 06, 2018 0.2500 0.2700 0.2500 0.2700 112,000 +0.01(+1.89%)
Jul 05, 2018 0.2600 0.2650 0.2600 0.2650 115,500 +0.01(+1.92%)
Jul 04, 2018 0.2700 0.2700 0.2600 0.2600 9,900 -0.01(-3.70%)
Jul 03, 2018 0.2550 0.2700 0.2550 0.2700 9,925 +0.00(+0.00%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Jun 28, 2018 0.2650 0.2700 0.2500 0.2550 51,000 -0.02(-5.56%)
Jun 27, 2018 0.2700 0.2700 0.2500 0.2700 62,000 +0.00(+0.00%)
Jun 26, 2018 0.2550 0.2700 0.2550 0.2700 85,500 +0.01(+1.89%)
Jun 25, 2018 0.2650 0.2700 0.2650 0.2650 129,600 +0.00(+0.00%)
Jun 22, 2018 0.2700 0.2700 0.2650 0.2650 17,500 -0.01(-1.85%)
Jun 21, 2018 0.2600 0.2700 0.2450 0.2700 96,072 -0.01(-1.82%)
Jun 20, 2018 0.2650 0.2800 0.2650 0.2750 36,900 -0.01(-1.79%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 33,500 -0.01(-3.45%)
Jun 18, 2018 0.2850 0.2900 0.2650 0.2900 19,500 -0.01(-3.33%)
Jun 15, 2018 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jun 12, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 11, 2018 0.3000 0.3000 0.3000 0.3000 12,000 +0.01(+1.69%)
Jun 08, 2018 0.3000 0.3000 0.2800 0.2950 24,250 -0.01(-1.67%)
Jun 07, 2018 0.2750 0.3000 0.2750 0.3000 16,000 +0.01(+3.45%)
Jun 06, 2018 0.2650 0.2900 0.2600 0.2900 37,500 +0.02(+7.41%)
Jun 05, 2018 0.2800 0.2800 0.2650 0.2700 123,500 -0.01(-1.82%)
Jun 04, 2018 0.2800 0.2900 0.2700 0.2750 13,000 -0.01(-5.17%)
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.