Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallic Minerals Corp (TSV: MMG )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 30, 2017 0.3350 0.3500 0.3200 0.3500 51,000 +0.00(+0.00%)
May 29, 2017 0.3400 0.3500 0.3400 0.3500 10,000 +0.00(+0.00%)
May 24, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 23, 2017 0.3300 0.3300 0.3100 0.3300 28,500 +0.00(+0.00%)
May 18, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 17, 2017 0.3400 0.3400 0.3300 0.3300 16,000 -0.01(-2.94%)
May 12, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 10, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 05, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 04, 2017 0.3450 0.3500 0.3050 0.3500 13,500 -0.01(-2.78%)
May 02, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 01, 2017 0.3600 0.3600 0.3600 0.3600 10,500 +0.00(+0.00%)
Apr 28, 2017 0.3500 0.3600 0.3000 0.3600 64,000 +0.01(+2.86%)
Apr 26, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 25, 2017 0.3250 0.3600 0.3250 0.3450 38,500 -0.02(-4.17%)
Apr 24, 2017 0.3400 0.3600 0.3400 0.3600 25,000 +0.00(+0.00%)
Apr 21, 2017 0.3250 0.3600 0.3250 0.3600 31,000 +0.00(+0.00%)
Apr 20, 2017 0.3350 0.3600 0.3350 0.3600 62,000 -0.01(-2.70%)
Apr 18, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 17, 2017 0.3600 0.3600 0.3500 0.3500 4,139 +0.00(+0.00%)
Apr 13, 2017 0.3500 0.3500 0.3300 0.3500 27,500 -0.01(-2.78%)
Apr 12, 2017 0.3600 0.3600 0.3500 0.3600 73,000 +0.01(+2.86%)
Apr 11, 2017 0.3700 0.3700 0.3500 0.3500 22,000 -0.02(-5.41%)
Apr 10, 2017 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Apr 07, 2017 0.3650 0.3700 0.3350 0.3700 77,100 +0.00(+0.00%)
Apr 06, 2017 0.3500 0.3700 0.3500 0.3700 9,000 +0.00(+0.00%)
Apr 05, 2017 0.3700 0.3700 0.3700 0.3700 20,000 -0.01(-2.63%)
Apr 04, 2017 0.3550 0.3800 0.3500 0.3800 30,300 +0.00(+0.00%)
Apr 03, 2017 0.3850 0.3850 0.3800 0.3800 9,800 -0.01(-1.30%)
Mar 31, 2017 0.3900 0.3950 0.3850 0.3850 11,000 -0.01(-2.53%)
Mar 30, 2017 0.3900 0.3950 0.3850 0.3950 25,500 +0.00(+0.00%)
Mar 29, 2017 0.3800 0.3950 0.3800 0.3950 13,500 -0.01(-2.47%)
Mar 28, 2017 0.3850 0.4050 0.3800 0.4050 287,649 +0.03(+6.58%)
Mar 27, 2017 0.3800 0.3800 0.3500 0.3800 34,500 +0.00(+0.00%)
Mar 24, 2017 0.3850 0.3850 0.3800 0.3800 2,000 -0.01(-1.30%)
Mar 23, 2017 0.3800 0.3950 0.3400 0.3850 40,200 +0.01(+1.32%)
Mar 22, 2017 0.3500 0.3800 0.3000 0.3800 23,100 +0.00(+0.00%)
Mar 21, 2017 0.3800 0.3950 0.3800 0.3800 42,500 -0.02(-3.80%)
Mar 20, 2017 0.3900 0.3950 0.3900 0.3950 44,000 +0.01(+1.28%)
Mar 17, 2017 0.3750 0.3900 0.3750 0.3900 62,000 +0.02(+4.00%)
Mar 16, 2017 0.3800 0.3800 0.3650 0.3750 28,000 -0.01(-1.32%)
Mar 14, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 13, 2017 0.3750 0.3850 0.3750 0.3850 14,500 -0.02(-4.94%)
Mar 10, 2017 0.4000 0.4050 0.3950 0.4050 19,000 +0.02(+3.85%)
Mar 09, 2017 0.3800 0.3900 0.3250 0.3900 98,950 +0.01(+2.63%)
Mar 08, 2017 0.3950 0.4000 0.3400 0.3800 47,495 -0.03(-7.32%)
Mar 07, 2017 0.4100 0.4100 0.4100 0.4100 2,300 -0.01(-2.38%)
Mar 06, 2017 0.4200 0.4200 0.4000 0.4200 5,111 +0.01(+1.20%)
Mar 03, 2017 0.3750 0.4150 0.3750 0.4150 1,999 +0.01(+1.22%)
Mar 02, 2017 0.3800 0.4100 0.3700 0.4100 41,000 -0.01(-2.38%)
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.