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

Metallic Minerals Corp (TSV: MMG )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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, 2023 0.3350 0.3350 0.3300 0.3350 16,000 -0.01(-1.47%)
May 30, 2023 0.3700 0.3700 0.3300 0.3400 261,425 -0.03(-8.11%)
May 29, 2023 0.3750 0.3750 0.3700 0.3700 2,500 -0.01(-1.33%)
May 26, 2023 0.3750 0.3800 0.3700 0.3750 44,500 +0.01(+2.74%)
May 25, 2023 0.3750 0.3750 0.3500 0.3650 31,500 +0.00(+0.00%)
May 24, 2023 0.3800 0.3850 0.3550 0.3650 47,169 -0.03(-6.41%)
May 23, 2023 0.3750 0.3950 0.3750 0.3900 136,000 +0.01(+1.30%)
May 19, 2023 0.3850 0 +0.04(+10.00%)
May 18, 2023 0.3650 0.3700 0.3450 0.3500 63,036 -0.03(-7.89%)
May 17, 2023 0.3800 0.3800 0.3550 0.3800 99,900 -0.01(-1.30%)
May 16, 2023 0.3850 0.3850 0.3750 0.3850 166,671 +0.01(+2.67%)
May 15, 2023 0.4000 0.4000 0.3750 0.3750 47,037 -0.03(-6.25%)
May 12, 2023 0.4000 0.4000 0.3800 0.4000 154,071 +0.00(+0.00%)
May 11, 2023 0.3900 0.4000 0.3850 0.4000 56,500 +0.00(+0.00%)
May 10, 2023 0.3850 0.4000 0.3850 0.4000 219,550 +0.01(+2.56%)
May 09, 2023 0.3650 0.3900 0.3400 0.3900 78,410 +0.02(+5.41%)
May 08, 2023 0.3700 0.3700 0.3650 0.3700 14,305 +0.00(+0.00%)
May 05, 2023 0.3450 0.3750 0.3450 0.3700 104,439 +0.01(+2.78%)
May 04, 2023 0.3500 0.3700 0.3500 0.3600 75,500 +0.02(+5.88%)
May 03, 2023 0.3600 0.3600 0.3400 0.3400 36,000 -0.02(-5.56%)
May 02, 2023 0.3600 0.3600 0.3600 0.3600 48,613 -0.01(-1.37%)
May 01, 2023 0.3500 0.3650 0.3500 0.3650 20,366 +0.00(+0.00%)
Apr 28, 2023 0.3600 0.3650 0.3600 0.3650 46,000 +0.01(+2.82%)
Apr 27, 2023 0.3500 0.3600 0.3500 0.3550 49,828 -0.01(-1.39%)
Apr 26, 2023 0.3400 0.3600 0.3400 0.3600 37,113 +0.02(+7.46%)
Apr 25, 2023 0.3450 0.3500 0.3250 0.3350 54,239 -0.02(-5.63%)
Apr 24, 2023 0.3600 0.3650 0.3500 0.3550 29,400 -0.01(-1.39%)
Apr 21, 2023 0.3550 0.3700 0.3500 0.3600 106,920 +0.01(+2.86%)
Apr 20, 2023 0.3500 0.3550 0.3400 0.3500 79,629 +0.01(+2.94%)
Apr 19, 2023 0.3350 0.3400 0.3350 0.3400 20,600 -0.00(-1.45%)
Apr 18, 2023 0.3450 0.3500 0.3400 0.3450 12,469 +0.00(+0.00%)
Apr 17, 2023 0.3350 0.3500 0.3350 0.3450 45,333 -0.01(-1.43%)
Apr 14, 2023 0.3500 0.3500 0.3450 0.3500 9,500 +0.01(+2.94%)
Apr 13, 2023 0.3650 0.3650 0.3400 0.3400 214,733 -0.01(-4.23%)
Apr 12, 2023 0.3800 0.3900 0.3300 0.3550 187,455 -0.02(-4.05%)
Apr 11, 2023 0.3700 0.3700 0.3650 0.3700 24,300 -0.01(-1.33%)
Apr 10, 2023 0.3800 0.3900 0.3750 0.3750 56,500 -0.01(-1.32%)
Apr 06, 2023 0.3800 0 -0.01(-2.56%)
Apr 05, 2023 0.4000 0.4000 0.3700 0.3900 167,188 -0.01(-2.50%)
Apr 04, 2023 0.3900 0.4050 0.3800 0.4000 247,633 +0.01(+2.56%)
Apr 03, 2023 0.3700 0.3900 0.3700 0.3900 194,316 +0.02(+4.00%)
Mar 31, 2023 0.3500 0.3750 0.3500 0.3750 114,600 +0.02(+5.63%)
Mar 30, 2023 0.3500 0.3550 0.3450 0.3550 53,512 +0.01(+2.90%)
Mar 29, 2023 0.3400 0.3500 0.3350 0.3450 80,600 +0.00(+1.47%)
Mar 28, 2023 0.3400 0.3400 0.3250 0.3400 17,373 +0.02(+4.62%)
Mar 27, 2023 0.3200 0.3300 0.3200 0.3250 12,300 +0.01(+1.56%)
Mar 24, 2023 0.3000 0.3250 0.2950 0.3200 154,500 +0.02(+6.67%)
Mar 23, 2023 0.3100 0.3150 0.2950 0.3000 19,357 +0.00(+0.00%)
Mar 22, 2023 0.2900 0.3100 0.2800 0.3000 41,500 +0.01(+3.45%)
Mar 21, 2023 0.3000 0.3150 0.2900 0.2900 105,560 -0.01(-1.69%)
Mar 20, 2023 0.2900 0.3000 0.2900 0.2950 45,228 +0.01(+5.36%)
Mar 17, 2023 0.2900 0.2900 0.2800 0.2800 27,443 +0.01(+3.70%)
Mar 16, 2023 0.2800 0.2800 0.2600 0.2700 109,600 +0.01(+1.89%)
Mar 15, 2023 0.2900 0.2900 0.2600 0.2650 69,442 -0.01(-3.64%)
Mar 14, 2023 0.3000 0.3000 0.2750 0.2750 64,700 -0.02(-8.33%)
Mar 13, 2023 0.3000 0.3250 0.2900 0.3000 43,150 +0.01(+1.69%)
Mar 10, 2023 0.2950 0.3000 0.2900 0.2950 94,850 +0.00(+0.00%)
Mar 09, 2023 0.3000 0.3250 0.2650 0.2950 106,240 -0.01(-1.67%)
Mar 08, 2023 0.2900 0.3100 0.2900 0.3000 47,850 -0.01(-1.64%)
Mar 07, 2023 0.3200 0.3200 0.2900 0.3050 132,921 -0.02(-6.15%)
Mar 06, 2023 0.3650 0.3650 0.3200 0.3250 270,039 -0.04(-10.96%)
Mar 03, 2023 0.3600 0.3750 0.3600 0.3650 216,471 +0.00(+0.00%)
Mar 02, 2023 0.3750 0.3800 0.3500 0.3650 442,228 +0.01(+2.82%)
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.