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, 2018 0.2800 0.2850 0.2750 0.2750 20,500 +0.00(+0.00%)
May 30, 2018 0.2650 0.2750 0.2600 0.2750 74,000 -0.01(-5.17%)
May 29, 2018 0.2750 0.2900 0.2650 0.2900 33,900 +0.00(+0.00%)
May 25, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 24, 2018 0.2800 0.3050 0.2750 0.2900 119,500 -0.03(-9.38%)
May 22, 2018 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 18, 2018 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
May 17, 2018 0.2950 0.3100 0.2950 0.3100 2,000 +0.02(+5.08%)
May 16, 2018 0.3050 0.3200 0.2850 0.2950 12,500 -0.01(-3.28%)
May 15, 2018 0.3200 0.3250 0.3000 0.3050 14,000 -0.03(-7.58%)
May 14, 2018 0.3200 0.3300 0.3200 0.3300 7,000 +0.00(+0.00%)
May 11, 2018 0.3250 0.3300 0.3250 0.3300 7,500 +0.01(+1.54%)
May 10, 2018 0.3250 0.3300 0.3200 0.3250 19,000 -0.01(-1.52%)
May 09, 2018 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-2.94%)
May 08, 2018 0.3300 0.3300 0.3300 0.3400 11,500 +0.01(+3.03%)
May 07, 2018 0.3300 0.3300 0.3300 0.3300 6,500 -0.02(-7.04%)
May 04, 2018 0.3400 0.3550 0.3300 0.3550 10,200 +0.00(+0.00%)
May 03, 2018 0.3500 0.3550 0.3500 0.3550 24,000 +0.01(+1.43%)
May 02, 2018 0.3500 0.3500 0.3450 0.3500 19,500 -0.01(-1.41%)
May 01, 2018 0.3200 0.3550 0.3200 0.3550 3,000 +0.00(+0.00%)
Apr 30, 2018 0.3500 0.3550 0.3450 0.3550 34,732 -0.01(-1.39%)
Apr 27, 2018 0.3400 0.3600 0.3400 0.3600 25,984 +0.02(+5.88%)
Apr 25, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Apr 24, 2018 0.3500 0.3500 0.3500 0.3500 500 -0.01(-1.41%)
Apr 23, 2018 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
Apr 19, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Apr 18, 2018 0.3450 0.3600 0.3450 0.3600 71,570 +0.01(+2.86%)
Apr 17, 2018 0.3300 0.3500 0.3250 0.3500 35,000 +0.01(+2.94%)
Apr 16, 2018 0.3400 0.3400 0.3350 0.3400 19,580 -0.02(-5.56%)
Apr 13, 2018 0.3600 0.3600 0.3400 0.3600 13,800 -0.01(-1.37%)
Apr 11, 2018 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Apr 10, 2018 0.3400 0.3600 0.3300 0.3550 83,245 +0.02(+7.58%)
Apr 09, 2018 0.3150 0.3300 0.3150 0.3300 79,000 +0.01(+3.13%)
Apr 06, 2018 0.3200 0.3200 0.3200 0.3200 41,800 -0.02(-4.48%)
Apr 05, 2018 0.3400 0.3400 0.3350 0.3350 2,500 +0.01(+1.52%)
Apr 04, 2018 0.3250 0.3400 0.3250 0.3300 40,500 -0.01(-2.94%)
Apr 03, 2018 0.3400 0.3400 0.3250 0.3400 13,900 -0.01(-4.23%)
Apr 02, 2018 0.3500 0.3650 0.3500 0.3550 34,000 +0.01(+2.90%)
Mar 29, 2018 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Mar 28, 2018 0.3600 0.3600 0.3350 0.3350 15,400 -0.02(-6.94%)
Mar 27, 2018 0.3600 0.3600 0.3350 0.3600 15,000 +0.01(+2.86%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 4,550 +0.01(+2.94%)
Mar 23, 2018 0.3500 0.3600 0.3400 0.3400 10,000 +0.00(+0.00%)
Mar 22, 2018 0.3250 0.3500 0.3250 0.3400 35,300 +0.00(+0.00%)
Mar 21, 2018 0.3400 0.3400 0.3200 0.3400 60,500 +0.00(+0.00%)
Mar 20, 2018 0.3350 0.3400 0.3100 0.3400 140,400 -0.02(-5.56%)
Mar 19, 2018 0.3400 0.3600 0.3200 0.3600 51,600 -0.01(-1.37%)
Mar 16, 2018 0.3700 0.3700 0.3600 0.3650 8,800 -0.01(-1.35%)
Mar 15, 2018 0.3650 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Mar 14, 2018 0.3500 0.3700 0.3450 0.3700 19,497 -0.01(-1.33%)
Mar 13, 2018 0.3600 0.3750 0.3500 0.3750 16,500 -0.01(-1.32%)
Mar 12, 2018 0.3850 0.3850 0.3800 0.3800 14,500 -0.01(-2.56%)
Mar 09, 2018 0.3750 0.3900 0.3600 0.3900 53,200 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3850 0.3900 52,000 -0.01(-2.50%)
Mar 07, 2018 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Mar 06, 2018 0.3800 0.4000 0.3700 0.4000 123,000 +0.03(+6.67%)
Mar 05, 2018 0.3750 0.3750 0.3750 0.3750 10,136 +0.00(+0.00%)
Mar 02, 2018 0.3750 0.3750 0.3750 0.3750 27,450 +0.02(+4.17%)
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.