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, 2022 0.3300 0.3400 0.3300 0.3300 8,650 -0.01(-4.35%)
May 30, 2022 0.3350 0.3450 0.3350 0.3450 3,114 +0.00(+1.47%)
May 27, 2022 0.3350 0.3430 0.3350 0.3400 11,000 +0.01(+1.49%)
May 26, 2022 0.3350 0.3400 0.3350 0.3350 9,030 +0.01(+1.52%)
May 25, 2022 0.3300 0.3300 0.3300 0.3300 2,155 -0.01(-1.49%)
May 24, 2022 0.3300 0.3350 0.3100 0.3350 58,400 +0.01(+1.52%)
May 20, 2022 0.3300 0 +0.00(+0.00%)
May 19, 2022 0.3300 0.3300 0.3300 0.3300 17,700 +0.02(+6.45%)
May 18, 2022 0.3300 0.3350 0.3100 0.3100 90,101 -0.02(-6.06%)
May 17, 2022 0.3600 0.3600 0.3300 0.3300 33,867 -0.03(-8.33%)
May 16, 2022 0.3600 0.3600 0.3500 0.3600 17,750 +0.01(+2.86%)
May 13, 2022 0.3400 0.3650 0.3300 0.3500 90,800 +0.02(+7.69%)
May 12, 2022 0.3750 0.3750 0.3250 0.3250 90,805 -0.05(-14.47%)
May 11, 2022 0.4000 0.4000 0.3800 0.3800 40,075 -0.02(-3.80%)
May 10, 2022 0.3950 0.3950 0.3750 0.3950 186,630 -0.01(-1.25%)
May 09, 2022 0.4100 0.4100 0.3800 0.4000 103,750 -0.03(-6.98%)
May 06, 2022 0.3900 0.4300 0.3900 0.4300 25,000 +0.02(+4.88%)
May 05, 2022 0.4550 0.4550 0.3900 0.4100 186,794 -0.04(-8.89%)
May 04, 2022 0.4050 0.4500 0.3950 0.4500 44,262 +0.04(+8.43%)
May 03, 2022 0.3700 0.4150 0.3650 0.4150 77,316 +0.04(+12.16%)
May 02, 2022 0.3650 0.3750 0.3600 0.3700 38,325 +0.01(+1.37%)
Apr 29, 2022 0.3900 0.3900 0.3650 0.3650 44,377 +0.00(+0.00%)
Apr 28, 2022 0.3800 0.3800 0.3600 0.3650 90,000 -0.02(-3.95%)
Apr 27, 2022 0.3700 0.4000 0.3700 0.3800 55,324 -0.01(-1.30%)
Apr 26, 2022 0.3800 0.4000 0.3750 0.3850 86,400 +0.03(+6.94%)
Apr 25, 2022 0.3900 0.3950 0.3550 0.3600 116,784 -0.04(-10.00%)
Apr 22, 2022 0.4050 0.4050 0.3900 0.4000 88,685 -0.01(-2.44%)
Apr 21, 2022 0.4400 0.4400 0.4000 0.4100 114,301 -0.03(-5.75%)
Apr 20, 2022 0.4500 0.4500 0.4350 0.4350 30,381 -0.02(-4.40%)
Apr 19, 2022 0.4600 0.4600 0.4550 0.4550 55,205 -0.02(-4.21%)
Apr 18, 2022 0.4650 0.4800 0.4650 0.4750 62,056 +0.01(+2.15%)
Apr 14, 2022 0.4650 0 -0.00(-1.06%)
Apr 13, 2022 0.4750 0.4800 0.4700 0.4700 35,350 +0.00(+0.00%)
Apr 12, 2022 0.4600 0.4800 0.4600 0.4700 43,615 +0.01(+3.30%)
Apr 11, 2022 0.4400 0.4700 0.4400 0.4550 244,003 +0.04(+9.64%)
Apr 08, 2022 0.4100 0.4200 0.4050 0.4150 53,400 +0.01(+3.75%)
Apr 07, 2022 0.3950 0.4150 0.3850 0.4000 56,900 +0.01(+1.27%)
Apr 06, 2022 0.4050 0.4050 0.3900 0.3950 83,713 -0.01(-2.47%)
Apr 05, 2022 0.4300 0.4350 0.4050 0.4050 71,069 -0.02(-5.81%)
Apr 04, 2022 0.4400 0.4400 0.4300 0.4300 229,349 -0.01(-2.27%)
Apr 01, 2022 0.4300 0.4400 0.4300 0.4400 25,627 +0.00(+0.00%)
Mar 31, 2022 0.4500 0.4500 0.4350 0.4400 113,400 +0.01(+1.15%)
Mar 30, 2022 0.4100 0.4900 0.4100 0.4350 431,643 +0.02(+4.82%)
Mar 29, 2022 0.3850 0.4150 0.3850 0.4150 140,892 +0.01(+3.75%)
Mar 28, 2022 0.4100 0.4100 0.3850 0.4000 144,700 +0.01(+2.56%)
Mar 25, 2022 0.3900 0.3950 0.3850 0.3900 26,200 +0.01(+1.30%)
Mar 24, 2022 0.3950 0.4050 0.3850 0.3850 155,517 -0.02(-3.75%)
Mar 23, 2022 0.4050 0.4050 0.3950 0.4000 59,040 +0.01(+1.27%)
Mar 22, 2022 0.4100 0.4200 0.3900 0.3950 96,345 -0.02(-5.95%)
Mar 21, 2022 0.4200 0.4300 0.4200 0.4200 66,530 +0.01(+2.44%)
Mar 18, 2022 0.4000 0.4100 0.4000 0.4100 23,801 -0.01(-2.38%)
Mar 17, 2022 0.4050 0.4200 0.4000 0.4200 37,665 +0.02(+5.00%)
Mar 16, 2022 0.4100 0.4100 0.4000 0.4000 44,186 -0.02(-4.76%)
Mar 15, 2022 0.4000 0.4200 0.3850 0.4200 136,703 +0.02(+6.33%)
Mar 14, 2022 0.4150 0.4250 0.3950 0.3950 160,294 -0.02(-5.95%)
Mar 11, 2022 0.4150 0.4700 0.4100 0.4200 69,410 -0.01(-1.18%)
Mar 10, 2022 0.4500 0.4500 0.4100 0.4250 104,989 +0.01(+1.19%)
Mar 09, 2022 0.4700 0.4700 0.4150 0.4200 246,915 -0.04(-7.69%)
Mar 08, 2022 0.4550 0.4800 0.4400 0.4550 292,299 +0.01(+2.25%)
Mar 07, 2022 0.4250 0.4550 0.4250 0.4450 525,324 +0.03(+5.95%)
Mar 04, 2022 0.4050 0.4200 0.4000 0.4200 98,680 +0.01(+2.44%)
Mar 03, 2022 0.4050 0.4150 0.4000 0.4100 50,410 +0.00(+0.00%)
Mar 02, 2022 0.4100 0.4200 0.4050 0.4100 128,812 +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.