Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Metallic Minerals Corp (TSV: MMG )

0.3350 -0.0100 (-2.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 (%)
Apr 28, 2017 0.3500 0.3600 0.3000 0.3600 64,000 +0.01(+2.86%)
Apr 26, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 25, 2017 0.3250 0.3600 0.3250 0.3450 38,500 -0.02(-4.17%)
Apr 24, 2017 0.3400 0.3600 0.3400 0.3600 25,000 +0.00(+0.00%)
Apr 21, 2017 0.3250 0.3600 0.3250 0.3600 31,000 +0.00(+0.00%)
Apr 20, 2017 0.3350 0.3600 0.3350 0.3600 62,000 -0.01(-2.70%)
Apr 18, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 17, 2017 0.3600 0.3600 0.3500 0.3500 4,139 +0.00(+0.00%)
Apr 13, 2017 0.3500 0.3500 0.3300 0.3500 27,500 -0.01(-2.78%)
Apr 12, 2017 0.3600 0.3600 0.3500 0.3600 73,000 +0.01(+2.86%)
Apr 11, 2017 0.3700 0.3700 0.3500 0.3500 22,000 -0.02(-5.41%)
Apr 10, 2017 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Apr 07, 2017 0.3650 0.3700 0.3350 0.3700 77,100 +0.00(+0.00%)
Apr 06, 2017 0.3500 0.3700 0.3500 0.3700 9,000 +0.00(+0.00%)
Apr 05, 2017 0.3700 0.3700 0.3700 0.3700 20,000 -0.01(-2.63%)
Apr 04, 2017 0.3550 0.3800 0.3500 0.3800 30,300 +0.00(+0.00%)
Apr 03, 2017 0.3850 0.3850 0.3800 0.3800 9,800 -0.01(-1.30%)
Mar 31, 2017 0.3900 0.3950 0.3850 0.3850 11,000 -0.01(-2.53%)
Mar 30, 2017 0.3900 0.3950 0.3850 0.3950 25,500 +0.00(+0.00%)
Mar 29, 2017 0.3800 0.3950 0.3800 0.3950 13,500 -0.01(-2.47%)
Mar 28, 2017 0.3850 0.4050 0.3800 0.4050 287,649 +0.03(+6.58%)
Mar 27, 2017 0.3800 0.3800 0.3500 0.3800 34,500 +0.00(+0.00%)
Mar 24, 2017 0.3850 0.3850 0.3800 0.3800 2,000 -0.01(-1.30%)
Mar 23, 2017 0.3800 0.3950 0.3400 0.3850 40,200 +0.01(+1.32%)
Mar 22, 2017 0.3500 0.3800 0.3000 0.3800 23,100 +0.00(+0.00%)
Mar 21, 2017 0.3800 0.3950 0.3800 0.3800 42,500 -0.02(-3.80%)
Mar 20, 2017 0.3900 0.3950 0.3900 0.3950 44,000 +0.01(+1.28%)
Mar 17, 2017 0.3750 0.3900 0.3750 0.3900 62,000 +0.02(+4.00%)
Mar 16, 2017 0.3800 0.3800 0.3650 0.3750 28,000 -0.01(-1.32%)
Mar 14, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 13, 2017 0.3750 0.3850 0.3750 0.3850 14,500 -0.02(-4.94%)
Mar 10, 2017 0.4000 0.4050 0.3950 0.4050 19,000 +0.02(+3.85%)
Mar 09, 2017 0.3800 0.3900 0.3250 0.3900 98,950 +0.01(+2.63%)
Mar 08, 2017 0.3950 0.4000 0.3400 0.3800 47,495 -0.03(-7.32%)
Mar 07, 2017 0.4100 0.4100 0.4100 0.4100 2,300 -0.01(-2.38%)
Mar 06, 2017 0.4200 0.4200 0.4000 0.4200 5,111 +0.01(+1.20%)
Mar 03, 2017 0.3750 0.4150 0.3750 0.4150 1,999 +0.01(+1.22%)
Mar 02, 2017 0.3800 0.4100 0.3700 0.4100 41,000 -0.01(-2.38%)
Mar 01, 2017 0.3800 0.4200 0.3600 0.4200 174,500 +0.00(+0.00%)
Feb 28, 2017 0.4100 0.4200 0.4100 0.4200 12,500 +0.00(+0.00%)
Feb 27, 2017 0.4000 0.4200 0.3900 0.4200 37,500 +0.02(+6.33%)
Feb 24, 2017 0.3950 0.3950 0.3800 0.3950 32,000 +0.00(+0.00%)
Feb 23, 2017 0.3800 0.3950 0.3500 0.3950 6,500 -0.01(-1.25%)
Feb 22, 2017 0.4000 0.4000 0.4000 0.4000 30,500 +0.00(+0.00%)
Feb 21, 2017 0.3900 0.4000 0.3900 0.4000 42,819 +0.01(+2.56%)
Feb 17, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2017 0.3900 0.3900 0.3900 0.3900 7,500 +0.00(+0.00%)
Feb 15, 2017 0.3800 0.3900 0.3800 0.3900 38,500 +0.00(+0.00%)
Feb 14, 2017 0.3900 0.3900 0.3900 0.3900 8,000 +0.00(+0.00%)
Feb 13, 2017 0.3800 0.3900 0.3800 0.3900 63,519 +0.01(+2.63%)
Feb 10, 2017 0.3800 0.3800 0.3700 0.3800 45,000 +0.00(+0.00%)
Feb 09, 2017 0.3900 0.3900 0.3500 0.3800 77,500 -0.01(-2.56%)
Feb 08, 2017 0.3800 0.3900 0.3500 0.3900 114,000 +0.00(+0.00%)
Feb 07, 2017 0.3700 0.3900 0.3700 0.3900 22,500 +0.02(+4.00%)
Feb 06, 2017 0.3900 0.3900 0.3750 0.3750 38,800 -0.03(-7.41%)
Feb 03, 2017 0.3800 0.4050 0.3750 0.4050 115,000 -0.00(-1.22%)
Feb 02, 2017 0.4000 0.4100 0.4000 0.4100 37,000 +0.00(+0.00%)
Feb 01, 2017 0.3700 0.4100 0.3400 0.4100 139,000 +0.02(+5.13%)
Jan 31, 2017 0.3800 0.3900 0.3500 0.3900 74,157 +0.00(+0.00%)
Jan 30, 2017 0.4000 0.4100 0.3800 0.3900 28,000 -0.01(-2.50%)
Jan 27, 2017 0.3650 0.4000 0.3600 0.4000 19,002 +0.01(+2.56%)
Jan 26, 2017 0.3750 0.3900 0.3700 0.3900 13,700 -0.01(-2.50%)
Jan 25, 2017 0.3700 0.4000 0.3700 0.4000 58,500 -0.01(-1.23%)
Jan 24, 2017 0.4100 0.4100 0.4050 0.4050 1,500 -0.00(-1.22%)
Jan 23, 2017 0.4050 0.4100 0.4050 0.4100 10,500 +0.00(+1.23%)
Jan 20, 2017 0.3800 0.4050 0.3550 0.4050 21,600 +0.00(+0.00%)
Jan 19, 2017 0.3900 0.4050 0.3700 0.4050 46,800 +0.01(+2.53%)
Jan 18, 2017 0.4100 0.4100 0.3950 0.3950 6,800 -0.01(-3.66%)
Jan 17, 2017 0.4000 0.4100 0.4000 0.4100 60,000 +0.00(+1.23%)
Jan 16, 2017 0.4400 0.4400 0.4050 0.4050 25,000 -0.03(-7.95%)
Jan 13, 2017 0.4100 0.4400 0.4100 0.4400 42,500 +0.02(+4.76%)
Jan 12, 2017 0.4500 0.4500 0.4000 0.4200 304,300 -0.04(-8.70%)
Jan 11, 2017 0.4500 0.4600 0.4500 0.4600 77,300 +0.01(+2.22%)
Jan 10, 2017 0.4400 0.4500 0.4400 0.4500 29,000 +0.02(+4.65%)
Jan 09, 2017 0.4500 0.4650 0.4200 0.4300 34,500 -0.01(-2.27%)
Jan 06, 2017 0.4500 0.4500 0.4200 0.4400 48,500 -0.01(-2.22%)
Jan 05, 2017 0.4000 0.4600 0.4000 0.4500 122,000 +0.04(+8.43%)
Jan 04, 2017 0.3450 0.4150 0.3400 0.4150 32,200 +0.02(+6.41%)
Jan 03, 2017 0.3900 0.3900 0.3900 0.3900 4,500 +0.01(+1.30%)
Dec 30, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 29, 2016 0.3500 0.3900 0.3500 0.3850 26,500 +0.04(+10.00%)
Dec 28, 2016 0.3400 0.3500 0.3400 0.3500 13,550 +0.00(+0.00%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 22, 2016 0.3400 0.3400 0.3400 0.3400 65,000 -0.01(-2.86%)
Dec 20, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 19, 2016 0.3900 0.3900 0.3500 0.3500 60,300 -0.04(-10.26%)
Dec 16, 2016 0.3400 0.3900 0.3400 0.3900 37,500 +0.01(+2.63%)
Dec 15, 2016 0.3500 0.4000 0.3500 0.3800 94,000 +0.01(+2.70%)
Dec 14, 2016 0.3800 0.4000 0.3700 0.3700 67,500 -0.05(-11.90%)
Dec 13, 2016 0.4450 0.4450 0.3800 0.4200 162,000 -0.02(-4.55%)
Dec 12, 2016 0.4500 0.4500 0.4000 0.4400 27,500 -0.01(-2.22%)
Dec 09, 2016 0.4400 0.4500 0.3700 0.4500 80,500 +0.01(+2.27%)
Dec 08, 2016 0.4350 0.4400 0.4350 0.4400 7,000 +0.01(+2.33%)
Dec 07, 2016 0.3600 0.4400 0.3600 0.4300 34,600 +0.03(+7.50%)
Dec 06, 2016 0.4050 0.4050 0.3500 0.4000 34,800 -0.04(-10.11%)
Dec 05, 2016 0.4450 0.4450 0.4450 0.4450 500 +0.00(+0.00%)
Dec 02, 2016 0.4050 0.4450 0.4000 0.4450 70,850 +0.05(+12.66%)
Dec 01, 2016 0.3400 0.3950 0.3400 0.3950 145,000 +0.06(+17.91%)
Nov 30, 2016 0.3000 0.3550 0.3000 0.3350 157,500 -0.03(-9.46%)
Nov 29, 2016 0.3700 0.3700 0.3400 0.3700 44,950 +0.01(+2.78%)
Nov 28, 2016 0.3700 0.3800 0.3600 0.3600 33,000 -0.02(-5.26%)
Nov 25, 2016 0.3850 0.3900 0.3650 0.3800 57,500 -0.04(-9.52%)
Nov 24, 2016 0.4500 0.4500 0.3800 0.4200 220,500 -0.05(-10.64%)
Nov 23, 2016 0.4700 0.4700 0.4500 0.4700 27,500 +0.00(+0.00%)
Nov 22, 2016 0.4700 0.4700 0.4700 0.4700 14,000 -0.01(-2.08%)
Nov 21, 2016 0.4700 0.4800 0.4700 0.4800 19,000 -0.01(-2.04%)
Nov 18, 2016 0.4650 0.4950 0.4500 0.4900 70,500 +0.01(+2.08%)
Nov 17, 2016 0.4900 0.4900 0.4650 0.4800 8,000 -0.02(-4.00%)
Nov 16, 2016 0.4600 0.5000 0.4600 0.5000 9,000 +0.00(+0.00%)
Nov 15, 2016 0.4600 0.5000 0.4600 0.5000 10,000 +0.00(+0.00%)
Nov 14, 2016 0.4600 0.5200 0.4600 0.5000 28,030 +0.02(+4.17%)
Nov 11, 2016 0.5300 0.5400 0.4800 0.4800 22,900 -0.11(-18.64%)
Nov 10, 2016 0.5600 0.5900 0.5600 0.5900 39,100 +0.03(+5.36%)
Nov 09, 2016 0.5600 0.5600 0.5600 0.5600 1,087 +0.00(+0.00%)
Nov 08, 2016 0.5500 0.5600 0.5500 0.5600 2,500 +0.01(+1.82%)
Nov 07, 2016 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Nov 04, 2016 0.5300 0.5500 0.5300 0.5500 18,000 +0.03(+5.77%)
Nov 03, 2016 0.5200 0.5200 0.5100 0.5200 27,500 -0.04(-7.14%)
Nov 01, 2016 0.5600 0.5600 0.5600 0 +0.11(+24.44%)
Oct 31, 2016 0.4150 0.4500 0.4150 0.4500 16,000 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4500 0.4000 0.4500 20,000 +0.01(+1.12%)
Oct 27, 2016 0.4100 0.4450 0.4000 0.4450 23,000 -0.02(-3.26%)
Oct 25, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Oct 21, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Oct 20, 2016 0.4700 0.4700 0.4700 0.4700 500 +0.00(+1.08%)
Oct 18, 2016 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Oct 17, 2016 0.4350 0.4600 0.4050 0.4600 3,000 -0.01(-2.13%)
Oct 12, 2016 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Oct 11, 2016 0.4450 0.4650 0.4400 0.4650 4,000 +0.00(+0.00%)
Oct 05, 2016 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Oct 04, 2016 0.4050 0.4700 0.3750 0.4400 49,000 -0.03(-5.38%)
Oct 03, 2016 0.4650 0.4650 0.4650 0.4650 1,000 +0.00(+0.00%)
Sep 30, 2016 0.4700 0.4700 0.4250 0.4650 22,500 +0.02(+3.33%)
Sep 29, 2016 0.4600 0.4600 0.4500 0.4500 6,500 +0.01(+1.12%)
Sep 28, 2016 0.3800 0.4450 0.3650 0.4450 34,000 +0.02(+4.71%)
Sep 27, 2016 0.4000 0.4250 0.3800 0.4250 40,000 -0.02(-3.41%)
Sep 26, 2016 0.4200 0.4400 0.4050 0.4400 64,415 -0.03(-5.38%)
Sep 23, 2016 0.4050 0.4650 0.4050 0.4650 15,000 +0.02(+3.33%)
Sep 22, 2016 0.4800 0.4850 0.4000 0.4500 42,480 +0.00(+0.00%)
Sep 21, 2016 0.4500 0.4850 0.4300 0.4500 11,000 +0.00(+0.00%)
Sep 20, 2016 0.4050 0.4900 0.4050 0.4500 48,949 -0.02(-4.26%)
Sep 19, 2016 0.4400 0.4850 0.3900 0.4700 32,000 +0.03(+6.82%)
Sep 16, 2016 0.4800 0.4800 0.4400 0.4400 3,000 -0.04(-8.33%)
Sep 15, 2016 0.4400 0.4800 0.4400 0.4800 11,500 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.