Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallic Minerals Corp (OP: MMNGF )

0.2677 -0.0050 (-1.83%)
Streaming Delayed Price Updated: 12:17 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, 2024 0.2641 0.2677 0.2640 0.2677 7,950 -0.01(-1.83%)
May 30, 2024 0.2370 0.2727 0.2370 0.2727 72,185 +0.01(+2.06%)
May 29, 2024 0.2668 0.2728 0.2634 0.2672 60,505 -0.00(-1.04%)
May 28, 2024 0.2666 0.2728 0.2607 0.2700 90,510 +0.01(+4.29%)
May 24, 2024 0.2406 0.2589 0.2406 0.2589 25,510 +0.02(+6.41%)
May 23, 2024 0.2577 0.2577 0.2433 0.2433 55,365 -0.01(-5.70%)
May 22, 2024 0.2500 0.2592 0.2500 0.2580 51,752 -0.01(-2.57%)
May 21, 2024 0.2150 0.2868 0.2150 0.2648 461,181 +0.04(+18.74%)
May 20, 2024 0.2330 0.2360 0.2093 0.2230 43,950 -0.01(-4.29%)
May 17, 2024 0.2322 0.2330 0.2150 0.2330 184,931 +0.00(+0.04%)
May 16, 2024 0.2305 0.2360 0.2300 0.2329 81,512 +0.01(+4.67%)
May 15, 2024 0.2260 0.2357 0.2225 0.2225 35,950 -0.00(-1.37%)
May 14, 2024 0.2100 0.2256 0.2100 0.2256 93,199 +0.02(+9.51%)
May 13, 2024 0.1970 0.2092 0.1970 0.2060 194,868 +0.00(+2.39%)
May 10, 2024 0.2040 0.2040 0.1982 0.2012 67,260 +0.00(+1.26%)
May 09, 2024 0.1906 0.2030 0.1906 0.1987 57,188 +0.01(+3.38%)
May 08, 2024 0.1927 0.1962 0.1889 0.1922 44,400 -0.01(-4.38%)
May 07, 2024 0.1998 0.2013 0.1927 0.2010 77,334 -0.00(-0.25%)
May 06, 2024 0.2011 0.2015 0.1907 0.2015 156,217 -0.00(-0.20%)
May 03, 2024 0.2059 0.2059 0.2019 0.2019 18,750 -0.01(-3.44%)
May 02, 2024 0.2068 0.2091 0.2062 0.2091 14,500 +0.01(+2.45%)
May 01, 2024 0.2047 0.2047 0.2000 0.2041 38,368 -0.00(-0.92%)
Apr 30, 2024 0.2022 0.2060 0.2016 0.2060 1,700 +0.00(+0.98%)
Apr 29, 2024 0.2075 0.2102 0.2035 0.2040 92,365 -0.01(-2.67%)
Apr 26, 2024 0.1919 0.2096 0.1890 0.2096 26,114 -0.00(-1.04%)
Apr 25, 2024 0.2030 0.2118 0.1949 0.2118 67,144 +0.00(+1.83%)
Apr 24, 2024 0.2100 0.2100 0.1979 0.2080 68,055 +0.00(+1.32%)
Apr 23, 2024 0.2109 0.2109 0.2053 0.2053 18,221 -0.00(-1.58%)
Apr 22, 2024 0.1950 0.2198 0.1950 0.2086 84,682 +0.01(+4.30%)
Apr 19, 2024 0.2050 0.2077 0.1990 0.2000 71,950 -0.01(-5.08%)
Apr 18, 2024 0.2091 0.2107 0.2047 0.2107 70,579 +0.00(+2.08%)
Apr 17, 2024 0.2127 0.2152 0.2017 0.2064 130,218 -0.00(-1.71%)
Apr 16, 2024 0.2397 0.2465 0.2000 0.2100 76,342 -0.04(-16.67%)
Apr 15, 2024 0.2538 0.2600 0.2499 0.2520 71,018 +0.01(+2.27%)
Apr 12, 2024 0.2466 0.2548 0.2442 0.2464 208,970 -0.00(-1.36%)
Apr 11, 2024 0.2645 0.2645 0.2414 0.2498 132,471 +0.00(+1.09%)
Apr 10, 2024 0.2500 0.2538 0.2407 0.2471 67,140 -0.01(-2.25%)
Apr 09, 2024 0.2500 0.2585 0.2420 0.2528 455,084 +0.01(+4.55%)
Apr 08, 2024 0.2380 0.2418 0.2288 0.2418 265,880 +0.00(+0.75%)
Apr 05, 2024 0.2410 0.2489 0.2278 0.2400 124,391 -0.00(-0.62%)
Apr 04, 2024 0.2440 0.2500 0.2400 0.2415 518,456 -0.00(-0.08%)
Apr 03, 2024 0.2350 0.2417 0.2284 0.2417 459,870 +0.01(+5.55%)
Apr 02, 2024 0.2199 0.2350 0.2187 0.2290 24,960 +0.01(+3.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.