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 (%)
Sep 30, 2020 0.7300 0.7500 0.7200 0.7300 78,250 -0.02(-2.67%)
Sep 29, 2020 0.7100 0.7500 0.7100 0.7500 97,494 +0.04(+5.63%)
Sep 28, 2020 0.7300 0.7300 0.6800 0.7100 210,363 +0.03(+4.41%)
Sep 25, 2020 0.7200 0.7700 0.6700 0.6800 136,169 -0.04(-5.56%)
Sep 24, 2020 0.5600 0.7600 0.5400 0.7200 782,068 +0.12(+20.00%)
Sep 23, 2020 0.6600 0.6800 0.6000 0.6000 393,138 -0.08(-11.76%)
Sep 22, 2020 0.7400 0.7400 0.6700 0.6800 229,404 -0.05(-6.85%)
Sep 21, 2020 0.7900 0.7900 0.7000 0.7300 303,746 -0.08(-9.88%)
Sep 18, 2020 0.7900 0.8500 0.7900 0.8100 140,640 +0.03(+3.85%)
Sep 17, 2020 0.8100 0.8100 0.7700 0.7800 162,581 -0.03(-3.70%)
Sep 16, 2020 0.8400 0.8400 0.8100 0.8100 119,668 -0.03(-3.57%)
Sep 15, 2020 0.8500 0.8700 0.8100 0.8400 204,906 -0.01(-1.18%)
Sep 14, 2020 0.8500 0.8600 0.8000 0.8500 89,991 -0.02(-2.30%)
Sep 11, 2020 0.8600 0.8800 0.8400 0.8700 91,660 -0.01(-1.14%)
Sep 10, 2020 0.9800 0.9800 0.8800 0.8800 177,495 -0.08(-8.33%)
Sep 09, 2020 0.9900 1.000 0.9500 0.9600 46,691 -0.04(-4.00%)
Sep 08, 2020 0.9100 1.000 0.8700 1.000 266,539 +0.05(+5.26%)
Sep 04, 2020 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Sep 03, 2020 0.9700 1.000 0.9300 0.9700 87,741 +0.00(+0.00%)
Sep 02, 2020 1.050 1.050 0.9500 0.9700 83,232 -0.06(-5.83%)
Sep 01, 2020 1.100 1.120 0.9500 1.030 363,151 -0.04(-3.74%)
Aug 31, 2020 1.000 1.100 0.9900 1.070 255,011 +0.10(+10.31%)
Aug 28, 2020 0.9700 0.9800 0.9300 0.9700 113,489 +0.07(+7.78%)
Aug 27, 2020 0.9500 0.9700 0.8900 0.9000 188,953 -0.07(-7.22%)
Aug 26, 2020 0.7800 1.020 0.7500 0.9700 427,918 +0.20(+25.97%)
Aug 25, 2020 0.8000 0.8000 0.7300 0.7700 293,262 -0.02(-2.53%)
Aug 24, 2020 0.9400 0.9400 0.7800 0.7900 335,815 -0.10(-11.24%)
Aug 21, 2020 1.010 1.010 0.8800 0.8900 300,746 -0.12(-11.88%)
Aug 20, 2020 0.9700 1.080 0.9600 1.010 224,209 -0.01(-0.98%)
Aug 19, 2020 1.060 1.060 0.9700 1.020 335,645 -0.01(-0.97%)
Aug 18, 2020 0.9300 1.300 0.9300 1.030 619,253 +0.17(+19.77%)
Aug 17, 2020 0.8000 0.8800 0.7900 0.8600 461,789 +0.09(+11.69%)
Aug 14, 2020 0.7900 0.8000 0.7700 0.7700 79,446 -0.02(-2.53%)
Aug 13, 2020 0.7500 0.8000 0.7300 0.7900 406,593 +0.04(+5.33%)
Aug 12, 2020 0.6900 0.7500 0.6800 0.7500 249,200 +0.08(+11.94%)
Aug 11, 2020 0.7200 0.7200 0.6600 0.6700 542,862 -0.10(-12.99%)
Aug 10, 2020 0.6700 0.7700 0.6700 0.7700 610,989 +0.10(+14.93%)
Aug 07, 2020 0.6700 0.7000 0.5800 0.6700 533,604 -0.02(-2.90%)
Aug 06, 2020 0.7400 0.7400 0.6800 0.6900 266,325 -0.01(-1.43%)
Aug 05, 2020 0.7000 0.7700 0.6800 0.7000 694,157 +0.01(+1.45%)
Aug 04, 2020 0.6200 0.7200 0.6200 0.6900 797,406 +0.09(+15.00%)
Jul 31, 2020 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Jul 30, 2020 0.5200 0.5500 0.5200 0.5200 291,848 -0.05(-8.77%)
Jul 29, 2020 0.5700 0.5800 0.5300 0.5700 255,127 -0.01(-1.72%)
Jul 28, 2020 0.5100 0.5800 0.5100 0.5800 319,030 +0.07(+13.73%)
Jul 27, 2020 0.5300 0.5600 0.4800 0.5100 762,815 +0.02(+4.08%)
Jul 24, 2020 0.4450 0.5000 0.4400 0.4900 482,714 +0.02(+4.26%)
Jul 23, 2020 0.4800 0.4800 0.4700 0.4700 349,221 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4700 0.4700 557,503 -0.02(-4.08%)
Jul 21, 2020 0.4900 0.5000 0.4800 0.4900 864,462 +0.01(+2.08%)
Jul 20, 2020 0.4500 0.4950 0.4500 0.4800 695,145 +0.04(+9.09%)
Jul 17, 2020 0.4100 0.4400 0.4100 0.4400 58,540 +0.01(+2.33%)
Jul 16, 2020 0.4300 0.4350 0.4200 0.4300 39,207 -0.01(-2.27%)
Jul 15, 2020 0.4450 0.4550 0.4350 0.4400 125,900 +0.01(+1.15%)
Jul 14, 2020 0.4450 0.4500 0.4350 0.4350 182,621 -0.02(-3.33%)
Jul 13, 2020 0.4450 0.4650 0.4450 0.4500 423,961 +0.00(+0.00%)
Jul 10, 2020 0.4450 0.4530 0.4250 0.4500 200,718 +0.04(+8.43%)
Jul 09, 2020 0.4400 0.4500 0.4150 0.4150 109,745 -0.02(-3.49%)
Jul 08, 2020 0.4300 0.4450 0.4250 0.4300 409,597 +0.01(+2.38%)
Jul 07, 2020 0.4300 0.4300 0.4200 0.4200 24,760 +0.01(+1.20%)
Jul 06, 2020 0.4000 0.4300 0.4000 0.4150 351,086 +0.02(+6.41%)
Jul 03, 2020 0.4150 0.4150 0.3900 0.3900 93,522 -0.03(-7.14%)
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.