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 30, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 29, 2019 0.1900 0.1900 0.1800 0.1850 191,305 -0.01(-2.63%)
Aug 28, 2019 0.1750 0.1900 0.1750 0.1900 363,700 +0.02(+8.57%)
Aug 27, 2019 0.1650 0.1750 0.1650 0.1750 686,500 +0.01(+9.37%)
Aug 26, 2019 0.1750 0.1750 0.1600 0.1600 240,000 -0.01(-8.57%)
Aug 23, 2019 0.1700 0.1750 0.1700 0.1750 231,121 +0.00(+2.94%)
Aug 22, 2019 0.1600 0.1700 0.1600 0.1700 201,600 +0.01(+6.25%)
Aug 21, 2019 0.1650 0.1650 0.1600 0.1600 88,000 -0.01(-3.03%)
Aug 20, 2019 0.1650 0.1700 0.1600 0.1650 109,500 +0.01(+3.13%)
Aug 19, 2019 0.1600 0.1600 0.1550 0.1600 185,975 +0.00(+0.00%)
Aug 16, 2019 0.1600 0.1600 0.1500 0.1600 139,791 +0.00(+0.00%)
Aug 15, 2019 0.1550 0.1650 0.1550 0.1600 74,000 +0.01(+3.23%)
Aug 14, 2019 0.1650 0.1650 0.1500 0.1550 223,850 -0.01(-3.13%)
Aug 13, 2019 0.1550 0.1600 0.1550 0.1600 195,400 +0.00(+0.00%)
Aug 12, 2019 0.1700 0.1700 0.1500 0.1600 305,647 -0.01(-5.88%)
Aug 09, 2019 0.1750 0.1800 0.1600 0.1700 130,641 +0.00(+0.00%)
Aug 08, 2019 0.1750 0.1800 0.1700 0.1700 244,458 -0.01(-5.56%)
Aug 07, 2019 0.1850 0.1900 0.1800 0.1800 381,100 -0.01(-5.26%)
Aug 06, 2019 0.1900 0.1900 0.1800 0.1900 233,508 +0.01(+5.56%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Aug 01, 2019 0.1750 0.1800 0.1600 0.1600 495,500 -0.02(-11.11%)
Jul 31, 2019 0.1900 0.1900 0.1800 0.1800 25,620 -0.01(-2.70%)
Jul 30, 2019 0.1800 0.1950 0.1800 0.1850 85,500 +0.01(+2.78%)
Jul 29, 2019 0.1800 0.1850 0.1650 0.1800 171,422 -0.01(-2.70%)
Jul 26, 2019 0.1900 0.1900 0.1800 0.1850 32,200 -0.01(-2.63%)
Jul 25, 2019 0.2000 0.2000 0.1700 0.1900 104,000 -0.01(-7.32%)
Jul 24, 2019 0.2000 0.2050 0.1900 0.2050 288,490 +0.00(+2.50%)
Jul 23, 2019 0.2300 0.2300 0.1950 0.2000 290,900 +0.01(+2.56%)
Jul 22, 2019 0.1700 0.2000 0.1600 0.1950 387,500 +0.02(+14.71%)
Jul 19, 2019 0.1500 0.1700 0.1450 0.1700 188,700 +0.01(+6.25%)
Jul 18, 2019 0.1700 0.1700 0.1500 0.1600 271,350 -0.01(-5.88%)
Jul 17, 2019 0.1500 0.1700 0.1500 0.1700 325,400 +0.03(+17.24%)
Jul 16, 2019 0.1400 0.1650 0.1400 0.1450 119,525 +0.00(+3.57%)
Jul 15, 2019 0.1400 0.1400 0.1350 0.1400 136,500 +0.00(+0.00%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
Jul 11, 2019 0.1450 0.1450 0.1400 0.1400 31,400 +0.00(+0.00%)
Jul 10, 2019 0.1400 0.1450 0.1400 0.1400 37,600 +0.00(+0.00%)
Jul 09, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 08, 2019 0.1400 0.1400 0.1350 0.1400 65,750 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Jul 03, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 02, 2019 0.1500 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
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%)
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.