Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Metallic Minerals Corp (OP: MMNGF )

0.1003 -0.0097 (-8.82%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1065 0.1133 0.1011 0.1100 486,950 +0.01(+7.63%)
Nov 21, 2024 0.1155 0.1178 0.1022 0.1022 459,572 -0.02(-13.46%)
Nov 20, 2024 0.1282 0.1300 0.1159 0.1181 808,937 -0.02(-12.97%)
Nov 19, 2024 0.1298 0.1357 0.1298 0.1357 5,360 +0.00(+1.27%)
Nov 18, 2024 0.1323 0.1362 0.1197 0.1340 184,438 +0.01(+11.67%)
Nov 15, 2024 0.1185 0.1219 0.1185 0.1200 26,281 +0.00(+2.48%)
Nov 14, 2024 0.1124 0.1289 0.1124 0.1171 183,425 -0.00(-1.35%)
Nov 13, 2024 0.1112 0.1318 0.1112 0.1187 285,761 -0.00(-3.10%)
Nov 12, 2024 0.1300 0.1300 0.1219 0.1225 319,016 -0.01(-8.65%)
Nov 11, 2024 0.1300 0.1350 0.1300 0.1341 63,573 +0.00(+0.68%)
Nov 08, 2024 0.1384 0.1408 0.1300 0.1332 131,572 -0.02(-11.73%)
Nov 07, 2024 0.1500 0.1550 0.1385 0.1509 383,786 +0.00(+0.67%)
Nov 06, 2024 0.1548 0.1690 0.1499 0.1499 61,145 -0.00(-2.03%)
Nov 05, 2024 0.1650 0.1678 0.1530 0.1530 325,500 -0.02(-10.00%)
Nov 04, 2024 0.1687 0.1763 0.1650 0.1700 30,880 +0.01(+3.03%)
Nov 01, 2024 0.1600 0.1650 0.1600 0.1650 40,300 -0.01(-4.18%)
Oct 31, 2024 0.1770 0.1840 0.1650 0.1722 126,774 -0.01(-4.33%)
Oct 30, 2024 0.1882 0.1882 0.1800 0.1800 108,000 -0.02(-10.00%)
Oct 29, 2024 0.1895 0.2000 0.1763 0.2000 199,059 +0.00(+2.30%)
Oct 28, 2024 0.2200 0.2200 0.1903 0.1955 6,725 -0.00(-1.61%)
Oct 25, 2024 0.1943 0.2055 0.1910 0.1987 35,732 -0.01(-3.31%)
Oct 24, 2024 0.2150 0.2170 0.2055 0.2055 201,600 +0.01(+4.31%)
Oct 23, 2024 0.2110 0.2168 0.1950 0.1970 61,865 -0.02(-7.34%)
Oct 22, 2024 0.1840 0.2126 0.1677 0.2126 279,089 +0.05(+28.85%)
Oct 21, 2024 0.1190 0.1790 0.1190 0.1650 395,186 +0.02(+10.37%)
Oct 18, 2024 0.1284 0.1495 0.1220 0.1495 287,037 +0.02(+17.72%)
Oct 17, 2024 0.1276 0.1328 0.1270 0.1270 131,742 -0.01(-5.93%)
Oct 16, 2024 0.1279 0.1355 0.1275 0.1350 203,582 +0.01(+3.85%)
Oct 15, 2024 0.1304 0.1314 0.1256 0.1300 556,485 +0.00(+0.00%)
Oct 14, 2024 0.1300 0.1360 0.1277 0.1300 632,901 -0.01(-3.70%)
Oct 11, 2024 0.1350 0.1414 0.1345 0.1350 389,704 +0.00(+0.82%)
Oct 10, 2024 0.1343 0.1449 0.1339 0.1339 214,709 -0.00(-3.53%)
Oct 09, 2024 0.1186 0.1429 0.1171 0.1388 65,326 +0.00(+1.09%)
Oct 08, 2024 0.1368 0.1400 0.1331 0.1373 25,360 -0.00(-1.01%)
Oct 07, 2024 0.1440 0.1479 0.1327 0.1387 94,063 -0.00(-2.32%)
Oct 04, 2024 0.1500 0.1500 0.1358 0.1420 67,236 -0.00(-0.28%)
Oct 03, 2024 0.1360 0.1468 0.1360 0.1424 20,387 +0.00(+1.71%)
Oct 02, 2024 0.1359 0.1448 0.1359 0.1400 11,600 -0.00(-1.75%)
Oct 01, 2024 0.1430 0.1530 0.1371 0.1425 124,637 -0.01(-5.00%)
Sep 30, 2024 0.1517 0.1560 0.1450 0.1500 37,399 -0.00(-1.12%)
Sep 27, 2024 0.1536 0.1536 0.1500 0.1517 76,531 -0.02(-9.32%)
Sep 26, 2024 0.1674 0.1700 0.1595 0.1673 26,962 +0.01(+5.55%)
Sep 25, 2024 0.1594 0.1650 0.1546 0.1585 81,004 -0.00(-1.43%)
Sep 24, 2024 0.1463 0.1608 0.1425 0.1608 114,833 +0.02(+12.37%)
Sep 23, 2024 0.1639 0.1640 0.1417 0.1431 43,835 -0.01(-3.96%)
Sep 20, 2024 0.1630 0.1720 0.1452 0.1490 110,953 -0.01(-5.28%)
Sep 19, 2024 0.1710 0.1710 0.1550 0.1573 158,983 -0.02(-8.86%)
Sep 18, 2024 0.1700 0.2171 0.1653 0.1726 339,750 +0.01(+3.98%)
Sep 17, 2024 0.1699 0.1780 0.1574 0.1660 152,024 +0.01(+3.75%)
Sep 16, 2024 0.1540 0.1600 0.1509 0.1600 64,900 +0.01(+6.38%)
Sep 13, 2024 0.1455 0.1597 0.1406 0.1504 8,985 +0.00(+1.97%)
Sep 12, 2024 0.1366 0.1475 0.1356 0.1475 278,585 +0.01(+7.43%)
Sep 11, 2024 0.1365 0.1490 0.1270 0.1373 47,426 -0.00(-1.08%)
Sep 10, 2024 0.1351 0.1440 0.1336 0.1388 28,462 -0.00(-1.35%)
Sep 09, 2024 0.1186 0.1410 0.1186 0.1407 75,344 +0.01(+5.24%)
Sep 06, 2024 0.1470 0.1470 0.1296 0.1337 162,700 -0.01(-8.36%)
Sep 05, 2024 0.1458 0.1500 0.1423 0.1459 44,137 -0.00(-0.41%)
Sep 04, 2024 0.1582 0.1582 0.1465 0.1465 268,213 +0.00(+0.07%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.