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

Metallic Minerals Corp (TSV: MMG )

0.3100 -0.0150 (-4.62%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 0.3850 0.3900 0.3650 0.3800 47,006 -0.02(-5.00%)
Oct 30, 2023 0.4000 0.4000 0.3800 0.4000 31,845 +0.01(+2.56%)
Oct 27, 2023 0.3900 0.4000 0.3800 0.3900 55,726 +0.00(+0.00%)
Oct 26, 2023 0.3750 0.3900 0.3650 0.3900 111,051 +0.02(+5.41%)
Oct 25, 2023 0.3800 0.3800 0.3700 0.3700 32,503 +0.01(+1.37%)
Oct 24, 2023 0.3750 0.3750 0.3650 0.3650 14,090 -0.03(-6.41%)
Oct 23, 2023 0.4100 0.4150 0.3700 0.3900 55,221 -0.02(-4.88%)
Oct 20, 2023 0.4100 0.4100 0.3950 0.4100 69,500 +0.00(+0.00%)
Oct 19, 2023 0.4200 0.4300 0.4100 0.4100 148,000 +0.00(+0.00%)
Oct 18, 2023 0.4050 0.4200 0.4050 0.4100 46,770 +0.00(+0.00%)
Oct 17, 2023 0.4150 0.4150 0.4100 0.4100 10,059 -0.02(-4.65%)
Oct 16, 2023 0.4250 0.4400 0.4200 0.4300 154,634 +0.01(+1.18%)
Oct 13, 2023 0.4100 0.4250 0.4100 0.4250 56,473 +0.02(+6.25%)
Oct 12, 2023 0.3950 0.4100 0.3900 0.4000 131,687 +0.02(+3.90%)
Oct 11, 2023 0.3800 0.3950 0.3800 0.3850 120,053 -0.01(-2.53%)
Oct 10, 2023 0.3950 0.3950 0.3800 0.3950 90,400 +0.00(+0.00%)
Oct 06, 2023 0.3950 0 +0.02(+3.95%)
Oct 05, 2023 0.3700 0.3800 0.3550 0.3800 188,500 +0.02(+5.56%)
Oct 04, 2023 0.3650 0.3700 0.3600 0.3600 43,746 -0.02(-5.26%)
Oct 03, 2023 0.3900 0.3900 0.3800 0.3800 60,500 -0.01(-2.56%)
Oct 02, 2023 0.3900 0.4000 0.3900 0.3900 174,500 -0.01(-2.50%)
Sep 29, 2023 0.3900 0.4000 0.3900 0.4000 133,000 +0.01(+2.56%)
Sep 28, 2023 0.3550 0.4000 0.3550 0.3900 108,231 +0.02(+5.41%)
Sep 27, 2023 0.3550 0.3900 0.3550 0.3700 165,770 +0.01(+2.78%)
Sep 26, 2023 0.3700 0.3700 0.3550 0.3600 52,835 -0.01(-1.37%)
Sep 25, 2023 0.3650 0.3650 0.3600 0.3650 38,242 -0.01(-1.35%)
Sep 22, 2023 0.3800 0.3800 0.3650 0.3700 66,930 +0.00(+0.00%)
Sep 21, 2023 0.3800 0.3850 0.3700 0.3700 46,300 -0.02(-5.13%)
Sep 20, 2023 0.4000 0.4000 0.3900 0.3900 25,285 -0.01(-2.50%)
Sep 19, 2023 0.4000 0.4000 0.3850 0.4000 47,000 +0.00(+0.00%)
Sep 18, 2023 0.4000 0.4000 0.3900 0.4000 24,004 +0.00(+0.00%)
Sep 15, 2023 0.3950 0.4000 0.3800 0.4000 33,777 +0.01(+2.56%)
Sep 14, 2023 0.3800 0.4200 0.3750 0.3900 607,637 +0.01(+1.30%)
Sep 13, 2023 0.3800 0.3850 0.3800 0.3850 4,500 -0.01(-1.28%)
Sep 12, 2023 0.3750 0.3900 0.3650 0.3900 180,535 +0.01(+2.63%)
Sep 11, 2023 0.3750 0.3800 0.3700 0.3800 152,763 -0.02(-5.00%)
Sep 08, 2023 0.4000 0.4000 0.3800 0.4000 22,928 +0.02(+3.90%)
Sep 07, 2023 0.3800 0.3850 0.3800 0.3850 86,000 +0.00(+0.00%)
Sep 06, 2023 0.3850 0.3850 0.3850 0.3850 31,580 -0.01(-2.53%)
Sep 05, 2023 0.3800 0.4000 0.3750 0.3950 348,765 +0.02(+3.95%)
Sep 01, 2023 0.3800 0 -0.01(-1.30%)
Aug 31, 2023 0.3600 0.3850 0.3600 0.3850 24,500 +0.02(+5.48%)
Aug 30, 2023 0.3800 0.3800 0.3600 0.3650 45,713 -0.01(-1.35%)
Aug 29, 2023 0.3750 0.3750 0.3700 0.3700 14,500 +0.01(+1.37%)
Aug 28, 2023 0.3700 0.3800 0.3650 0.3650 18,308 -0.02(-5.19%)
Aug 25, 2023 0.3650 0.3850 0.3650 0.3850 7,535 +0.01(+1.32%)
Aug 24, 2023 0.3600 0.3800 0.3600 0.3800 31,090 +0.01(+2.70%)
Aug 23, 2023 0.3700 0.3700 0.3600 0.3700 28,176 +0.02(+4.23%)
Aug 22, 2023 0.3700 0.3700 0.3550 0.3550 33,100 +0.01(+1.43%)
Aug 21, 2023 0.3350 0.3500 0.3350 0.3500 130,308 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3500 0.3350 0.3500 21,080 +0.01(+1.45%)
Aug 17, 2023 0.3500 0.3600 0.3400 0.3450 94,215 -0.01(-1.43%)
Aug 16, 2023 0.3500 0.3500 0.3450 0.3500 34,004 -0.01(-1.41%)
Aug 15, 2023 0.3650 0.3650 0.3450 0.3550 24,018 -0.02(-5.33%)
Aug 14, 2023 0.3450 0.3750 0.3450 0.3750 42,938 +0.02(+5.63%)
Aug 11, 2023 0.3600 0.3700 0.3500 0.3550 5,300 -0.01(-1.39%)
Aug 10, 2023 0.3500 0.3600 0.3500 0.3600 34,700 +0.00(+0.00%)
Aug 09, 2023 0.3500 0.3600 0.3500 0.3600 22,650 +0.01(+2.86%)
Aug 08, 2023 0.3750 0.3750 0.3500 0.3500 87,300 -0.05(-11.39%)
Aug 04, 2023 0.3950 0 +0.02(+3.95%)
Aug 03, 2023 0.3750 0.3900 0.3700 0.3800 83,379 +0.00(+0.00%)
Aug 02, 2023 0.3700 0.3800 0.3500 0.3800 71,119 +0.02(+5.56%)
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.