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 )

0.3550 +0.0250 (+7.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 24, 2024 0.3350 0.3550 0.3250 0.3550 7,500 +0.02(+7.58%)
May 23, 2024 0.3550 0.3550 0.3300 0.3300 32,400 -0.01(-4.35%)
May 22, 2024 0.3650 0.3650 0.3400 0.3450 76,911 -0.02(-4.17%)
May 21, 2024 0.3150 0.4000 0.3100 0.3600 1,058,758 +0.04(+14.29%)
May 17, 2024 0.3150 0 -0.01(-1.56%)
May 16, 2024 0.3200 0.3200 0.3150 0.3200 8,794 +0.01(+1.59%)
May 15, 2024 0.3100 0.3200 0.3100 0.3150 39,100 +0.01(+1.61%)
May 14, 2024 0.2850 0.3100 0.2850 0.3100 115,849 +0.03(+8.77%)
May 13, 2024 0.2750 0.2850 0.2700 0.2850 83,417 +0.01(+3.64%)
May 10, 2024 0.2800 0.2800 0.2750 0.2750 27,500 +0.00(+0.00%)
May 09, 2024 0.2650 0.2750 0.2650 0.2750 51,750 +0.01(+3.77%)
May 08, 2024 0.2750 0.2750 0.2600 0.2650 73,371 -0.01(-1.85%)
May 07, 2024 0.2750 0.2750 0.2650 0.2700 23,100 -0.01(-1.82%)
May 06, 2024 0.2800 0.2800 0.2600 0.2750 99,900 -0.01(-3.51%)
May 03, 2024 0.2800 0.2850 0.2750 0.2850 26,916 +0.00(+0.00%)
May 02, 2024 0.2900 0.2900 0.2850 0.2850 14,500 +0.00(+0.00%)
May 01, 2024 0.2900 0.2900 0.2750 0.2850 11,907 +0.00(+0.00%)
Apr 30, 2024 0.2900 0.2900 0.2850 0.2850 23,046 +0.00(+1.79%)
Apr 29, 2024 0.2850 0.2850 0.2800 0.2800 22,000 -0.01(-3.45%)
Apr 26, 2024 0.2800 0.2900 0.2800 0.2900 34,807 +0.01(+1.75%)
Apr 25, 2024 0.2850 0.2950 0.2850 0.2850 62,144 +0.00(+0.00%)
Apr 24, 2024 0.2800 0.2850 0.2750 0.2850 27,500 +0.00(+1.79%)
Apr 23, 2024 0.2900 0.2900 0.2800 0.2800 16,000 -0.00(-1.75%)
Apr 22, 2024 0.2900 0.3000 0.2850 0.2850 60,102 +0.00(+1.79%)
Apr 19, 2024 0.2950 0.2950 0.2750 0.2800 36,200 -0.01(-3.45%)
Apr 18, 2024 0.2900 0.2900 0.2800 0.2900 61,200 +0.01(+1.75%)
Apr 17, 2024 0.2900 0.3000 0.2800 0.2850 139,400 -0.01(-1.72%)
Apr 16, 2024 0.3300 0.3300 0.2850 0.2900 214,585 -0.06(-17.14%)
Apr 15, 2024 0.3550 0.3550 0.3450 0.3500 145,076 +0.01(+2.94%)
Apr 12, 2024 0.3400 0.3500 0.3400 0.3400 153,005 +0.00(+0.00%)
Apr 11, 2024 0.3450 0.3450 0.3250 0.3400 123,382 +0.00(+0.00%)
Apr 10, 2024 0.3500 0.3500 0.3300 0.3400 450,860 -0.00(-1.45%)
Apr 09, 2024 0.3400 0.3500 0.3350 0.3450 288,500 +0.01(+2.99%)
Apr 08, 2024 0.3100 0.3350 0.3100 0.3350 116,403 +0.02(+4.69%)
Apr 05, 2024 0.3350 0.3350 0.3150 0.3200 77,725 -0.02(-4.48%)
Apr 04, 2024 0.3350 0.3400 0.3250 0.3350 147,125 +0.01(+1.52%)
Apr 03, 2024 0.3200 0.3300 0.3150 0.3300 177,200 +0.02(+4.76%)
Apr 02, 2024 0.3000 0.3150 0.3000 0.3150 63,494 +0.02(+5.00%)
Apr 01, 2024 0.3200 0.3200 0.2950 0.3000 43,157 -0.01(-1.64%)
Mar 28, 2024 0.3050 0 -0.01(-1.61%)
Mar 27, 2024 0.3100 0.3100 0.3050 0.3100 11,000 +0.02(+5.08%)
Mar 26, 2024 0.3150 0.3150 0.2950 0.2950 26,890 -0.01(-1.67%)
Mar 25, 2024 0.2950 0.3050 0.2950 0.3000 48,278 +0.01(+1.69%)
Mar 22, 2024 0.3100 0.3150 0.2950 0.2950 57,500 -0.02(-6.35%)
Mar 21, 2024 0.3300 0.3300 0.3150 0.3150 6,055 -0.02(-4.55%)
Mar 20, 2024 0.3300 0.3300 0.3150 0.3300 37,400 +0.00(+0.00%)
Mar 19, 2024 0.3300 0.3300 0.3200 0.3300 114,000 +0.01(+3.13%)
Mar 18, 2024 0.3250 0.3400 0.3200 0.3200 59,750 +0.00(+0.00%)
Mar 15, 2024 0.3150 0.3400 0.3100 0.3200 147,700 +0.01(+3.23%)
Mar 14, 2024 0.3200 0.3200 0.3100 0.3100 24,000 +0.01(+3.33%)
Mar 13, 2024 0.3100 0.3150 0.2950 0.3000 43,100 -0.01(-3.23%)
Mar 12, 2024 0.3150 0.3200 0.3050 0.3100 69,000 +0.03(+8.77%)
Mar 11, 2024 0.3350 0.3600 0.2850 0.2850 130,976 -0.04(-10.94%)
Mar 08, 2024 0.3300 0.3300 0.3000 0.3200 66,600 +0.01(+3.23%)
Mar 07, 2024 0.3350 0.3350 0.3050 0.3100 55,900 -0.01(-3.13%)
Mar 06, 2024 0.3300 0.3300 0.3150 0.3200 94,605 +0.01(+3.23%)
Mar 05, 2024 0.3000 0.3200 0.2900 0.3100 345,995 +0.03(+8.77%)
Mar 04, 2024 0.2800 0.2950 0.2800 0.2850 353,650 +0.02(+7.55%)
Mar 01, 2024 0.2450 0.2750 0.2450 0.2650 59,533 +0.02(+8.16%)
Feb 29, 2024 0.2500 0.2550 0.2350 0.2450 30,600 +0.00(+0.00%)
Feb 28, 2024 0.2350 0.2500 0.2350 0.2450 10,406 +0.01(+2.08%)
Feb 27, 2024 0.2350 0.2450 0.2350 0.2400 40,450 -0.01(-2.04%)
Feb 26, 2024 0.2350 0.2500 0.2350 0.2450 83,949 -0.01(-3.92%)
Feb 23, 2024 0.2500 0.2550 0.2350 0.2550 68,105 +0.01(+2.00%)
Feb 22, 2024 0.2600 0.2600 0.2450 0.2500 42,033 -0.02(-7.41%)
Feb 21, 2024 0.2700 0.2700 0.2600 0.2700 9,900 +0.00(+0.00%)
Feb 20, 2024 0.2600 0.2700 0.2600 0.2700 2,111 +0.01(+3.85%)
Feb 16, 2024 0.2600 0 +0.00(+0.00%)
Feb 15, 2024 0.2650 0.2700 0.2600 0.2600 32,500 -0.01(-1.89%)
Feb 14, 2024 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
Feb 13, 2024 0.2500 0.2700 0.2500 0.2550 46,158 -0.01(-1.92%)
Feb 12, 2024 0.2600 0.2600 0.2500 0.2600 100,850 +0.00(+0.00%)
Feb 09, 2024 0.2650 0.2700 0.2600 0.2600 14,500 -0.01(-3.70%)
Feb 08, 2024 0.2650 0.2700 0.2650 0.2700 13,000 +0.00(+0.00%)
Feb 07, 2024 0.2600 0.2700 0.2600 0.2700 13,100 +0.01(+3.85%)
Feb 06, 2024 0.2600 0.2600 0.2550 0.2600 12,000 +0.00(+0.00%)
Feb 05, 2024 0.2500 0.2600 0.2500 0.2600 67,380 +0.02(+6.12%)
Feb 02, 2024 0.2500 0.2500 0.2400 0.2450 48,900 -0.01(-2.00%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2500 186,456 -0.01(-1.96%)
Jan 31, 2024 0.2700 0.2700 0.2500 0.2550 155,418 -0.02(-7.27%)
Jan 30, 2024 0.2780 0.2780 0.2700 0.2750 17,649 +0.01(+1.85%)
Jan 29, 2024 0.2900 0.2900 0.2700 0.2700 41,700 -0.02(-6.90%)
Jan 26, 2024 0.2800 0.2900 0.2800 0.2900 4,200 +0.01(+1.75%)
Jan 25, 2024 0.2850 0.2850 0.2850 0.2850 6,500 +0.00(+0.00%)
Jan 24, 2024 0.2750 0.2850 0.2750 0.2850 27,100 +0.00(+1.79%)
Jan 23, 2024 0.2850 0.2850 0.2800 0.2800 45,200 -0.01(-3.45%)
Jan 22, 2024 0.2850 0.2900 0.2850 0.2900 22,631 -0.01(-1.69%)
Jan 19, 2024 0.2950 0.3050 0.2850 0.2950 52,000 +0.01(+1.72%)
Jan 18, 2024 0.3100 0.3100 0.2900 0.2900 74,800 -0.01(-3.33%)
Jan 17, 2024 0.3150 0.3150 0.2900 0.3000 86,700 -0.02(-4.76%)
Jan 16, 2024 0.3250 0.3250 0.3150 0.3150 46,000 -0.01(-3.08%)
Jan 15, 2024 0.3400 0.3400 0.3200 0.3250 34,470 -0.02(-5.80%)
Jan 12, 2024 0.3450 0.3450 0.3350 0.3450 16,226 +0.01(+2.99%)
Jan 11, 2024 0.3300 0.3350 0.3300 0.3350 50,500 -0.01(-1.47%)
Jan 10, 2024 0.3400 0.3450 0.3300 0.3400 108,000 +0.03(+7.94%)
Jan 09, 2024 0.3200 0.3200 0.3150 0.3150 8,021 +0.01(+1.61%)
Jan 08, 2024 0.3350 0.3400 0.3050 0.3100 101,185 -0.03(-7.46%)
Jan 05, 2024 0.3350 0.3350 0.3350 0.3350 2,500 +0.00(+0.00%)
Jan 04, 2024 0.3300 0.3400 0.3300 0.3350 23,133 +0.02(+6.35%)
Jan 03, 2024 0.3000 0.3250 0.3000 0.3150 28,593 +0.02(+5.00%)
Jan 02, 2024 0.3100 0.3100 0.3000 0.3000 26,060 -0.02(-6.25%)
Dec 29, 2023 0.3200 0 +0.01(+3.23%)
Dec 28, 2023 0.3200 0.3200 0.3000 0.3100 61,000 -0.01(-1.59%)
Dec 27, 2023 0.3200 0.3200 0.3000 0.3150 110,259 -0.01(-1.56%)
Dec 22, 2023 0.3200 0 +0.01(+3.23%)
Dec 21, 2023 0.3200 0.3200 0.3100 0.3100 37,500 -0.01(-1.59%)
Dec 20, 2023 0.3400 0.3400 0.3100 0.3150 177,700 -0.02(-5.97%)
Dec 19, 2023 0.3300 0.3350 0.3100 0.3350 112,000 +0.01(+3.08%)
Dec 18, 2023 0.3250 0.3250 0.3250 0.3250 12,790 +0.01(+3.17%)
Dec 15, 2023 0.3200 0.3200 0.3150 0.3150 38,621 +0.00(+0.00%)
Dec 14, 2023 0.3200 0.3200 0.3050 0.3150 29,035 +0.01(+3.28%)
Dec 13, 2023 0.2950 0.3100 0.2900 0.3050 79,600 +0.02(+5.17%)
Dec 12, 2023 0.3100 0.3100 0.2900 0.2900 71,700 -0.02(-4.92%)
Dec 11, 2023 0.3200 0.3250 0.3050 0.3050 102,410 -0.03(-8.96%)
Dec 08, 2023 0.3300 0.3400 0.3300 0.3350 62,952 -0.01(-1.47%)
Dec 07, 2023 0.3400 0.3400 0.3400 0.3400 6,500 +0.01(+3.03%)
Dec 06, 2023 0.3400 0.3400 0.3200 0.3300 25,891 -0.01(-4.35%)
Dec 05, 2023 0.3650 0.3650 0.3350 0.3450 32,787 -0.01(-1.43%)
Dec 04, 2023 0.3500 0.3700 0.3450 0.3500 58,100 -0.01(-1.41%)
Dec 01, 2023 0.3550 0.3600 0.3500 0.3550 109,841 +0.00(+0.00%)
Nov 30, 2023 0.3450 0.3550 0.3450 0.3550 2,400 +0.00(+0.00%)
Nov 29, 2023 0.3700 0.3700 0.3550 0.3550 35,030 +0.00(+0.00%)
Nov 28, 2023 0.3550 0.3550 0.3350 0.3550 7,500 +0.01(+2.90%)
Nov 27, 2023 0.3400 0.3450 0.3300 0.3450 46,498 +0.00(+0.00%)
Nov 24, 2023 0.3250 0.3450 0.3200 0.3450 18,100 +0.03(+11.29%)
Nov 23, 2023 0.3400 0.3400 0.3100 0.3100 59,500 -0.03(-8.82%)
Nov 22, 2023 0.3400 0.3400 0.3250 0.3400 15,500 +0.00(+0.00%)
Nov 21, 2023 0.3350 0.3400 0.3350 0.3400 26,250 +0.01(+3.03%)
Nov 20, 2023 0.3400 0.3400 0.3250 0.3300 78,920 -0.01(-2.94%)
Nov 17, 2023 0.3450 0.3450 0.3400 0.3400 76,500 +0.00(+0.00%)
Nov 16, 2023 0.3300 0.3400 0.3300 0.3400 35,500 +0.00(+0.00%)
Nov 15, 2023 0.3500 0.3500 0.3250 0.3400 170,760 -0.01(-2.86%)
Nov 14, 2023 0.3550 0.3750 0.3400 0.3500 51,372 +0.00(+0.00%)
Nov 13, 2023 0.3450 0.3500 0.3450 0.3500 9,821 +0.00(+0.00%)
Nov 10, 2023 0.3550 0.3550 0.3500 0.3500 1,500 -0.01(-1.41%)
Nov 09, 2023 0.3550 0.3550 0.3500 0.3550 39,500 -0.01(-1.39%)
Nov 08, 2023 0.3700 0.3700 0.3600 0.3600 15,535 -0.01(-1.37%)
Nov 07, 2023 0.3700 0.3700 0.3600 0.3650 10,500 -0.02(-3.95%)
Nov 06, 2023 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Nov 03, 2023 0.3800 0.3800 0.3700 0.3800 23,588 +0.01(+1.33%)
Nov 02, 2023 0.3800 0.3800 0.3700 0.3750 9,500 +0.00(+0.00%)
Nov 01, 2023 0.3800 0.3800 0.3700 0.3750 11,000 -0.01(-1.32%)
Oct 31, 2023 0.3850 0.3900 0.3650 0.3800 47,006 -0.02(-5.00%)
Oct 30, 2023 0.4000 0.4000 0.3800 0.4000 31,845 +0.01(+2.56%)
Oct 27, 2023 0.3900 0.4000 0.3800 0.3900 55,726 +0.00(+0.00%)
Oct 26, 2023 0.3750 0.3900 0.3650 0.3900 111,051 +0.02(+5.41%)
Oct 25, 2023 0.3800 0.3800 0.3700 0.3700 32,503 +0.01(+1.37%)
Oct 24, 2023 0.3750 0.3750 0.3650 0.3650 14,090 -0.03(-6.41%)
Oct 23, 2023 0.4100 0.4150 0.3700 0.3900 55,221 -0.02(-4.88%)
Oct 20, 2023 0.4100 0.4100 0.3950 0.4100 69,500 +0.00(+0.00%)
Oct 19, 2023 0.4200 0.4300 0.4100 0.4100 148,000 +0.00(+0.00%)
Oct 18, 2023 0.4050 0.4200 0.4050 0.4100 46,770 +0.00(+0.00%)
Oct 17, 2023 0.4150 0.4150 0.4100 0.4100 10,059 -0.02(-4.65%)
Oct 16, 2023 0.4250 0.4400 0.4200 0.4300 154,634 +0.01(+1.18%)
Oct 13, 2023 0.4100 0.4250 0.4100 0.4250 56,473 +0.02(+6.25%)
Oct 12, 2023 0.3950 0.4100 0.3900 0.4000 131,687 +0.02(+3.90%)
Oct 11, 2023 0.3800 0.3950 0.3800 0.3850 120,053 -0.01(-2.53%)
Oct 10, 2023 0.3950 0.3950 0.3800 0.3950 90,400 +0.00(+0.00%)
Oct 06, 2023 0.3950 0 +0.02(+3.95%)
Oct 05, 2023 0.3700 0.3800 0.3550 0.3800 188,500 +0.02(+5.56%)
Oct 04, 2023 0.3650 0.3700 0.3600 0.3600 43,746 -0.02(-5.26%)
Oct 03, 2023 0.3900 0.3900 0.3800 0.3800 60,500 -0.01(-2.56%)
Oct 02, 2023 0.3900 0.4000 0.3900 0.3900 174,500 -0.01(-2.50%)
Sep 29, 2023 0.3900 0.4000 0.3900 0.4000 133,000 +0.01(+2.56%)
Sep 28, 2023 0.3550 0.4000 0.3550 0.3900 108,231 +0.02(+5.41%)
Sep 27, 2023 0.3550 0.3900 0.3550 0.3700 165,770 +0.01(+2.78%)
Sep 26, 2023 0.3700 0.3700 0.3550 0.3600 52,835 -0.01(-1.37%)
Sep 25, 2023 0.3650 0.3650 0.3600 0.3650 38,242 -0.01(-1.35%)
Sep 22, 2023 0.3800 0.3800 0.3650 0.3700 66,930 +0.00(+0.00%)
Sep 21, 2023 0.3800 0.3850 0.3700 0.3700 46,300 -0.02(-5.13%)
Sep 20, 2023 0.4000 0.4000 0.3900 0.3900 25,285 -0.01(-2.50%)
Sep 19, 2023 0.4000 0.4000 0.3850 0.4000 47,000 +0.00(+0.00%)
Sep 18, 2023 0.4000 0.4000 0.3900 0.4000 24,004 +0.00(+0.00%)
Sep 15, 2023 0.3950 0.4000 0.3800 0.4000 33,777 +0.01(+2.56%)
Sep 14, 2023 0.3800 0.4200 0.3750 0.3900 607,637 +0.01(+1.30%)
Sep 13, 2023 0.3800 0.3850 0.3800 0.3850 4,500 -0.01(-1.28%)
Sep 12, 2023 0.3750 0.3900 0.3650 0.3900 180,535 +0.01(+2.63%)
Sep 11, 2023 0.3750 0.3800 0.3700 0.3800 152,763 -0.02(-5.00%)
Sep 08, 2023 0.4000 0.4000 0.3800 0.4000 22,928 +0.02(+3.90%)
Sep 07, 2023 0.3800 0.3850 0.3800 0.3850 86,000 +0.00(+0.00%)
Sep 06, 2023 0.3850 0.3850 0.3850 0.3850 31,580 -0.01(-2.53%)
Sep 05, 2023 0.3800 0.4000 0.3750 0.3950 348,765 +0.02(+3.95%)
Sep 01, 2023 0.3800 0 -0.01(-1.30%)
Aug 31, 2023 0.3600 0.3850 0.3600 0.3850 24,500 +0.02(+5.48%)
Aug 30, 2023 0.3800 0.3800 0.3600 0.3650 45,713 -0.01(-1.35%)
Aug 29, 2023 0.3750 0.3750 0.3700 0.3700 14,500 +0.01(+1.37%)
Aug 28, 2023 0.3700 0.3800 0.3650 0.3650 18,308 -0.02(-5.19%)
Aug 25, 2023 0.3650 0.3850 0.3650 0.3850 7,535 +0.01(+1.32%)
Aug 24, 2023 0.3600 0.3800 0.3600 0.3800 31,090 +0.01(+2.70%)
Aug 23, 2023 0.3700 0.3700 0.3600 0.3700 28,176 +0.02(+4.23%)
Aug 22, 2023 0.3700 0.3700 0.3550 0.3550 33,100 +0.01(+1.43%)
Aug 21, 2023 0.3350 0.3500 0.3350 0.3500 130,308 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3500 0.3350 0.3500 21,080 +0.01(+1.45%)
Aug 17, 2023 0.3500 0.3600 0.3400 0.3450 94,215 -0.01(-1.43%)
Aug 16, 2023 0.3500 0.3500 0.3450 0.3500 34,004 -0.01(-1.41%)
Aug 15, 2023 0.3650 0.3650 0.3450 0.3550 24,018 -0.02(-5.33%)
Aug 14, 2023 0.3450 0.3750 0.3450 0.3750 42,938 +0.02(+5.63%)
Aug 11, 2023 0.3600 0.3700 0.3500 0.3550 5,300 -0.01(-1.39%)
Aug 10, 2023 0.3500 0.3600 0.3500 0.3600 34,700 +0.00(+0.00%)
Aug 09, 2023 0.3500 0.3600 0.3500 0.3600 22,650 +0.01(+2.86%)
Aug 08, 2023 0.3750 0.3750 0.3500 0.3500 87,300 -0.05(-11.39%)
Aug 04, 2023 0.3950 0 +0.02(+3.95%)
Aug 03, 2023 0.3750 0.3900 0.3700 0.3800 83,379 +0.00(+0.00%)
Aug 02, 2023 0.3700 0.3800 0.3500 0.3800 71,119 +0.02(+5.56%)
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.