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

Metallic Minerals Corp (TSV: MMG )

0.3600 -0.0100 (-2.70%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 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, 2021 0.6000 0.6000 0.5800 0.5800 88,107 -0.01(-1.69%)
May 28, 2021 0.6000 0.6000 0.5800 0.5900 105,845 -0.01(-1.67%)
May 27, 2021 0.6000 0.6000 0.5900 0.6000 6,395 +0.00(+0.00%)
May 26, 2021 0.6100 0.6100 0.6000 0.6000 46,981 -0.01(-1.64%)
May 25, 2021 0.6000 0.6200 0.5300 0.6100 390,288 +0.02(+3.39%)
May 21, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 20, 2021 0.5800 0.5900 0.5800 0.5800 56,890 +0.00(+0.00%)
May 19, 2021 0.6000 0.6000 0.5600 0.5800 180,989 -0.01(-1.69%)
May 18, 2021 0.6000 0.6000 0.5900 0.5900 135,591 -0.01(-1.67%)
May 17, 2021 0.6000 0.6200 0.5800 0.6000 342,735 +0.00(+0.00%)
May 14, 2021 0.5900 0.6000 0.5800 0.6000 136,980 +0.01(+1.69%)
May 13, 2021 0.5800 0.6000 0.5700 0.5900 189,634 +0.01(+1.72%)
May 12, 2021 0.6200 0.6200 0.5700 0.5800 175,363 -0.04(-6.45%)
May 11, 2021 0.6100 0.6200 0.6000 0.6200 81,531 +0.00(+0.00%)
May 10, 2021 0.6100 0.6300 0.6100 0.6200 96,477 +0.02(+3.33%)
May 07, 2021 0.6100 0.6200 0.5800 0.6000 234,465 -0.01(-1.64%)
May 06, 2021 0.6300 0.6400 0.5800 0.6100 1,239,644 +0.01(+1.67%)
May 05, 2021 0.6200 0.6200 0.5900 0.6000 99,362 -0.02(-3.23%)
May 04, 2021 0.6400 0.6500 0.6100 0.6200 82,725 -0.03(-4.62%)
May 03, 2021 0.6400 0.6700 0.6300 0.6500 107,054 +0.01(+1.56%)
Apr 30, 2021 0.6600 0.6700 0.6400 0.6400 35,300 -0.01(-1.54%)
Apr 29, 2021 0.6600 0.6600 0.6500 0.6500 17,800 -0.01(-1.52%)
Apr 28, 2021 0.6700 0.6700 0.6600 0.6600 26,300 -0.01(-1.49%)
Apr 27, 2021 0.6800 0.6800 0.6600 0.6700 49,610 -0.01(-1.47%)
Apr 26, 2021 0.6700 0.6800 0.6600 0.6800 65,988 +0.01(+1.49%)
Apr 23, 2021 0.6600 0.6800 0.6500 0.6700 72,491 +0.00(+0.00%)
Apr 22, 2021 0.6500 0.6700 0.6400 0.6700 27,604 +0.01(+0.75%)
Apr 21, 2021 0.6500 0.6700 0.6500 0.6650 51,511 +0.03(+3.91%)
Apr 20, 2021 0.6500 0.6600 0.6400 0.6400 29,939 -0.02(-3.03%)
Apr 19, 2021 0.6600 0.6600 0.6500 0.6600 26,523 +0.01(+1.54%)
Apr 16, 2021 0.6600 0.6600 0.6400 0.6500 171,805 +0.02(+3.17%)
Apr 15, 2021 0.6300 0.6500 0.6300 0.6300 76,398 +0.01(+1.61%)
Apr 14, 2021 0.6000 0.6200 0.6000 0.6200 19,989 +0.00(+0.00%)
Apr 13, 2021 0.6200 0.6400 0.6000 0.6200 104,815 +0.00(+0.00%)
Apr 12, 2021 0.6300 0.6600 0.5900 0.6200 266,812 +0.02(+3.33%)
Apr 09, 2021 0.6000 0.6000 0.5800 0.6000 162,833 +0.00(+0.00%)
Apr 08, 2021 0.5800 0.6200 0.5800 0.6000 359,021 +0.03(+5.26%)
Apr 07, 2021 0.6000 0.6000 0.5700 0.5700 592,977 -0.02(-3.39%)
Apr 06, 2021 0.6400 0.6500 0.5900 0.5900 136,297 -0.05(-7.81%)
Apr 05, 2021 0.6300 0.6400 0.6200 0.6400 42,205 +0.01(+1.59%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Mar 31, 2021 0.6000 0.6200 0.5600 0.6100 254,745 -0.01(-1.61%)
Mar 30, 2021 0.6100 0.6200 0.5800 0.6200 149,497 +0.00(+0.00%)
Mar 29, 2021 0.6300 0.6300 0.6200 0.6200 31,964 -0.01(-1.59%)
Mar 26, 2021 0.6400 0.6400 0.6100 0.6300 66,526 +0.00(+0.00%)
Mar 25, 2021 0.6500 0.6500 0.6200 0.6300 97,177 -0.01(-1.56%)
Mar 24, 2021 0.6800 0.6800 0.6400 0.6400 49,312 -0.02(-3.03%)
Mar 23, 2021 0.7000 0.7000 0.6500 0.6600 188,764 -0.06(-8.33%)
Mar 22, 2021 0.7100 0.7200 0.7000 0.7200 36,648 +0.00(+0.00%)
Mar 19, 2021 0.6800 0.7200 0.6700 0.7200 193,255 +0.04(+5.88%)
Mar 18, 2021 0.7000 0.7000 0.6800 0.6800 197,535 -0.02(-2.86%)
Mar 17, 2021 0.6500 0.7200 0.6400 0.7000 153,303 +0.05(+7.69%)
Mar 16, 2021 0.6600 0.6800 0.6300 0.6500 269,813 +0.00(+0.00%)
Mar 15, 2021 0.7000 0.7000 0.6300 0.6500 306,926 -0.03(-4.41%)
Mar 12, 2021 0.7000 0.7100 0.6600 0.6800 158,242 -0.04(-5.56%)
Mar 11, 2021 0.7500 0.7500 0.7100 0.7200 83,915 -0.03(-4.00%)
Mar 10, 2021 0.7200 0.7500 0.7100 0.7500 38,763 +0.01(+1.35%)
Mar 09, 2021 0.7400 0.7400 0.7100 0.7400 47,475 +0.07(+10.45%)
Mar 08, 2021 0.7100 0.7100 0.6600 0.6700 115,440 -0.01(-1.47%)
Mar 05, 2021 0.7000 0.7000 0.6500 0.6800 89,515 +0.00(+0.00%)
Mar 04, 2021 0.7000 0.7100 0.6500 0.6800 199,401 -0.02(-2.86%)
Mar 03, 2021 0.7100 0.7200 0.6900 0.7000 189,595 -0.04(-5.41%)
Mar 02, 2021 0.7200 0.7500 0.7100 0.7400 81,895 +0.03(+4.23%)
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.