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

Metallic Minerals Corp (OP: MMNGF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.1727 0.1730 0.1578 0.1650 152,284 +0.00(+3.00%)
Aug 14, 2024 0.1609 0.1615 0.1579 0.1602 179,471 +0.00(+1.39%)
Aug 13, 2024 0.1650 0.1684 0.1580 0.1580 51,210 -0.00(-1.25%)
Aug 12, 2024 0.1660 0.1671 0.1553 0.1600 98,370 -0.01(-5.88%)
Aug 09, 2024 0.1691 0.1700 0.1641 0.1700 11,595 +0.01(+3.60%)
Aug 08, 2024 0.1631 0.1677 0.1477 0.1641 112,909 +0.00(+2.56%)
Aug 07, 2024 0.1631 0.1679 0.1554 0.1600 184,831 -0.00(-1.36%)
Aug 06, 2024 0.1502 0.1657 0.1500 0.1622 131,201 -0.01(-4.59%)
Aug 05, 2024 0.1558 0.1805 0.1446 0.1700 103,756 +0.00(+0.00%)
Aug 02, 2024 0.1774 0.1865 0.1629 0.1700 110,751 -0.01(-6.18%)
Aug 01, 2024 0.1837 0.1837 0.1744 0.1812 800 -0.01(-5.18%)
Jul 31, 2024 0.1911 0.1911 0.1911 0.1911 1,000 +0.02(+10.65%)
Jul 30, 2024 0.1676 0.1800 0.1676 0.1727 5,150 +0.00(+1.89%)
Jul 29, 2024 0.2200 0.2200 0.1687 0.1695 102,544 -0.00(-2.19%)
Jul 26, 2024 0.1754 0.1809 0.1687 0.1733 95,810 +0.00(+1.94%)
Jul 25, 2024 0.1743 0.1798 0.1688 0.1700 33,112 -0.01(-4.97%)
Jul 24, 2024 0.1813 0.1827 0.1600 0.1789 59,511 -0.00(-1.70%)
Jul 23, 2024 0.1817 0.1827 0.1750 0.1820 19,350 -0.00(-1.30%)
Jul 22, 2024 0.1697 0.2025 0.1589 0.1844 82,950 -0.01(-3.81%)
Jul 19, 2024 0.1969 0.1998 0.1879 0.1917 24,950 -0.01(-6.81%)
Jul 18, 2024 0.2195 0.2195 0.2056 0.2057 9,250 -0.01(-4.55%)
Jul 17, 2024 0.2198 0.2198 0.2059 0.2155 31,703 -0.00(-2.05%)
Jul 16, 2024 0.2168 0.2200 0.2149 0.2200 10,800 +0.00(+0.00%)
Jul 15, 2024 0.2199 0.2200 0.2116 0.2200 19,800 +0.00(+1.57%)
Jul 12, 2024 0.2159 0.2166 0.2122 0.2166 7,700 +0.00(+0.00%)
Jul 11, 2024 0.2200 0.2200 0.2010 0.2166 20,100 +0.00(+1.45%)
Jul 10, 2024 0.2140 0.2140 0.2135 0.2135 4,700 -0.00(-0.05%)
Jul 09, 2024 0.2143 0.2144 0.2010 0.2136 5,430 -0.01(-5.07%)
Jul 05, 2024 0.2250 0 +0.02(+8.49%)
Jul 03, 2024 0.2052 0.2290 0.2030 0.2074 43,000 +0.00(+2.42%)
Jul 02, 2024 0.2070 0.2070 0.1971 0.2025 42,975 -0.00(-1.51%)
Jul 01, 2024 0.2250 0.2250 0.1959 0.2056 35,030 -0.01(-4.37%)
Jun 28, 2024 0.2224 0.2224 0.2045 0.2150 23,720 +0.00(+1.18%)
Jun 27, 2024 0.2193 0.2193 0.1988 0.2125 46,500 +0.00(+0.52%)
Jun 25, 2024 0.2114 0 -0.01(-2.58%)
Jun 24, 2024 0.2125 0.2250 0.1947 0.2170 36,110 -0.00(-0.23%)
Jun 21, 2024 0.2290 0.2290 0.2016 0.2175 136,800 -0.01(-4.19%)
Jun 20, 2024 0.2060 0.2290 0.2060 0.2270 70,462 +0.00(+2.07%)
Jun 18, 2024 0.2109 0.2224 0.2077 0.2224 26,397 +0.01(+5.90%)
Jun 17, 2024 0.2178 0.2193 0.2061 0.2100 28,906 -0.01(-4.02%)
Jun 14, 2024 0.2130 0.2240 0.2130 0.2188 30,300 +0.01(+5.19%)
Jun 13, 2024 0.2131 0.2142 0.2080 0.2080 22,141 -0.01(-3.44%)
Jun 12, 2024 0.2215 0.2290 0.2154 0.2154 14,386 -0.00(-1.46%)
Jun 11, 2024 0.2194 0.2194 0.2150 0.2186 17,300 -0.01(-2.84%)
Jun 10, 2024 0.2243 0.2295 0.2237 0.2250 56,400 -0.01(-3.85%)
Jun 07, 2024 0.2261 0.2350 0.2241 0.2340 27,616 -0.00(-0.43%)
Jun 06, 2024 0.2522 0.2522 0.2350 0.2350 6,500 -0.02(-6.75%)
Jun 05, 2024 0.2630 0.2630 0.2468 0.2520 8,900 -0.00(-1.60%)
Jun 04, 2024 0.2563 0.2563 0.2480 0.2561 20,600 -0.00(-0.19%)
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.