ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,572.58
0.11%
US Tech 100
19,277.00
-0.08%
Dow Jones
40,470.40
0.14%
Brent Oil
80.38
-1.39%
Bitcoin
65,877.60
-2.55%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Metallic Minerals Corporation (QB) (MMNGF)

  7. Metallic Minerals Corporation (QB) (MMNGF) Historical

MMNGF Metallic Minerals Corporation (QB)

0.182
-0.0024 (-1.30%)
Last Updated: 13:54:50
Delayed by 15 minutes

MMNGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.1844 -0.0073 -3.81% 0.1697 0.2025 0.15885 82,950
Jul 19 2024 0.1917 -0.014 -6.81% 0.1969 0.1998 0.18785 24,950
Jul 18 2024 0.2057 -0.0098 -4.55% 0.2195 0.2195 0.205626 9,250
Jul 17 2024 0.2155 -0.0045 -2.05% 0.21975 0.21975 0.2059 31,703
Jul 16 2024 0.22 0.00 0.00% 0.21684 0.22 0.2149 10,800
Jul 15 2024 0.22 0.00342 1.58% 0.2199 0.22 0.21157 19,800
Jul 12 2024 0.21658 -0.00005 -0.02% 0.2159 0.21658 0.2122 7,700
Jul 11 2024 0.21663 0.00313 1.47% 0.201 0.22 0.201 20,100
Jul 10 2024 0.2135 -0.0001 -0.05% 0.214 0.214 0.2135 4,700
Jul 09 2024 0.2136 -0.0114 -5.07% 0.2143 0.21437 0.201 5,430
Jul 08 2024 0.225 0.00 0.00% 0.225 0.225 0.225 0
Jul 05 2024 0.225 0.01763 8.50% 0.21 0.225 0.21 68,520
Jul 03 2024 0.20737 0.00487 2.40% 0.20515 0.229 0.20295 43,000
Jul 02 2024 0.2025 -0.0031 -1.51% 0.207 0.207 0.1971 42,975
Jul 01 2024 0.2056 -0.0094 -4.37% 0.22499 0.22499 0.1959 35,030
Jun 28 2024 0.215 0.0025 1.18% 0.2224 0.2224 0.20445 23,720
Jun 27 2024 0.2125 0.00115 0.54% 0.21931 0.21931 0.19876 46,500
Jun 26 2024 0.21135 0.00 0.00% 0.21135 0.21135 0.21135 0
Jun 25 2024 0.21135 -0.00565 -2.60% 0.2045 0.2137 0.1987 68,391
Jun 24 2024 0.217 -0.0005 -0.23% 0.225 0.225 0.1947 36,110
Jun 21 2024 0.2175 -0.00949 -4.18% 0.229 0.229 0.2016 136,800
Jun 20 2024 0.22699 0.00456 2.05% 0.206 0.229 0.206 70,462
Jun 18 2024 0.22243 0.01243 5.92% 0.2109 0.22243 0.2077 26,397
Jun 17 2024 0.21 -0.00875 -4.00% 0.21783 0.21925 0.2061 28,906
Jun 14 2024 0.21875 0.01075 5.17% 0.213 0.224 0.213 30,300
Jun 13 2024 0.208 -0.00738 -3.43% 0.21305 0.2142 0.208 22,141
Jun 12 2024 0.21538 -0.00322 -1.47% 0.2215 0.22895 0.21538 14,386
Jun 11 2024 0.2186 -0.0064 -2.84% 0.2194 0.2194 0.215 17,300
Jun 10 2024 0.225 -0.00895 -3.83% 0.22425 0.2295 0.2237 56,400
Jun 07 2024 0.23395 -0.00105 -0.45% 0.235 0.235 0.2241 27,616
Jun 06 2024 0.235 -0.017 -6.75% 0.25219 0.25219 0.235 6,500
Jun 05 2024 0.252 -0.00414 -1.62% 0.263 0.263 0.2468 8,900
Jun 04 2024 0.25614 -0.00041 -0.16% 0.25625 0.25625 0.248 20,600
Jun 03 2024 0.25655 -0.0111 -4.15% 0.25913 0.2649 0.2558 39,388
May 31 2024 0.26765 -0.00503 -1.84% 0.26413 0.26765 0.26395 7,950
May 30 2024 0.27268 0.00546 2.04% 0.237 0.27268 0.237 72,185
May 29 2024 0.26722 -0.00278 -1.03% 0.26675 0.2728 0.2634 60,505
May 28 2024 0.27 0.01115 4.31% 0.2607 0.2728 0.2607 90,510
May 24 2024 0.25885 0.01555 6.39% 0.2406 0.25885 0.2406 25,510
May 23 2024 0.2433 -0.0147 -5.70% 0.25768 0.25768 0.2433 55,365
May 22 2024 0.258 -0.0068 -2.57% 0.259158 0.259158 0.25 51,752
May 21 2024 0.2648 0.0418 18.74% 0.215 0.2868 0.215 461,181
May 20 2024 0.223 -0.01 -4.29% 0.233 0.236 0.2093 43,950
May 17 2024 0.233 0.00015 0.06% 0.2322 0.233 0.215 184,931
May 16 2024 0.23285 0.01035 4.65% 0.23045 0.236 0.23 81,512
May 15 2024 0.2225 -0.0031 -1.37% 0.226 0.2357 0.2225 35,950
May 14 2024 0.2256 0.0196 9.51% 0.21 0.2256 0.21 93,199
May 13 2024 0.206 0.0048 2.39% 0.19735 0.2092 0.197 194,868
May 10 2024 0.2012 0.0025 1.26% 0.20402 0.20402 0.1982 67,260
May 09 2024 0.1987 0.00655 3.41% 0.19055 0.203 0.19055 57,188
May 08 2024 0.19215 -0.00885 -4.40% 0.1927 0.1962 0.18885 44,400
May 07 2024 0.201 -0.0005 -0.25% 0.19835 0.2013 0.1927 77,334
May 06 2024 0.2015 -0.0004 -0.20% 0.20105 0.2015 0.1907 156,217
May 03 2024 0.2019 -0.0072 -3.44% 0.2059 0.2059 0.2019 18,750
May 02 2024 0.2091 0.00505 2.47% 0.2062 0.2091 0.2062 14,500
May 01 2024 0.20405 -0.00195 -0.95% 0.203 0.20474 0.20 38,368
Apr 30 2024 0.206 0.002 0.98% 0.2016 0.206 0.2016 1,700
Apr 29 2024 0.204 -0.00561 -2.68% 0.2075 0.2102 0.2035 92,365
Apr 26 2024 0.20961 -0.00219 -1.03% 0.19185 0.20961 0.189 26,114
Apr 25 2024 0.2118 0.0038 1.83% 0.20295 0.2118 0.1949 67,144
Apr 24 2024 0.208 0.0027 1.32% 0.20145 0.21 0.1979 68,055

Your Recent History

USOTC
MMNGF
Metallic Minerals (QB)
BIT
P20BW3
NLBNPIT20BW3 20240920 50
BOV
VALEG76
VALEG76 Ex:73,33
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved