STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

WHO says ‘trade-offs, compromises’ needed to combat pandemic

Metallic Minerals Corp. (MMG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6500-0.0500 (-7.14%)

At close: 3:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2020	0.7000	0.7300	0.6500	0.6500	0.6500	44,109
Oct. 23, 2020	0.7300	0.7300	0.7000	0.7000	0.7000	30,000
Oct. 22, 2020	0.7400	0.7400	0.7200	0.7200	0.7200	48,100
Oct. 21, 2020	0.7300	0.7600	0.7000	0.7600	0.7600	136,700
Oct. 20, 2020	0.7400	0.7400	0.7200	0.7300	0.7300	70,900
Oct. 19, 2020	0.7800	0.7800	0.7500	0.7500	0.7500	32,700
Oct. 16, 2020	0.7600	0.7800	0.7300	0.7400	0.7400	159,300
Oct. 15, 2020	0.7700	0.7700	0.7500	0.7600	0.7600	49,300
Oct. 14, 2020	0.7800	0.7900	0.7700	0.7900	0.7900	71,900
Oct. 13, 2020	0.7500	0.8100	0.7500	0.7600	0.7600	454,100
Oct. 09, 2020	0.7000	0.7400	0.6700	0.7300	0.7300	155,000
Oct. 08, 2020	0.6700	0.6800	0.6400	0.6400	0.6400	131,600
Oct. 07, 2020	0.6700	0.6700	0.6200	0.6300	0.6300	184,800
Oct. 06, 2020	0.7300	0.7300	0.6900	0.6900	0.6900	43,100
Oct. 05, 2020	0.7200	0.7500	0.7000	0.7100	0.7100	124,800
Oct. 02, 2020	0.7000	0.7200	0.6400	0.7200	0.7200	187,300
Oct. 01, 2020	0.7300	0.7300	0.7100	0.7100	0.7100	32,000
Sep. 30, 2020	0.7300	0.7500	0.7200	0.7300	0.7300	78,300
Sep. 29, 2020	0.7100	0.7500	0.7100	0.7500	0.7500	97,500
Sep. 28, 2020	0.7300	0.7300	0.6800	0.7100	0.7100	210,400
Sep. 25, 2020	0.7200	0.7700	0.6700	0.6800	0.6800	136,200
Sep. 24, 2020	0.5600	0.7600	0.5400	0.7200	0.7200	782,100
Sep. 23, 2020	0.6600	0.6800	0.6000	0.6000	0.6000	393,100
Sep. 22, 2020	0.7400	0.7400	0.6700	0.6800	0.6800	229,400
Sep. 21, 2020	0.7900	0.7900	0.7000	0.7300	0.7300	303,700
Sep. 18, 2020	0.7900	0.8500	0.7900	0.8100	0.8100	140,600
Sep. 17, 2020	0.8100	0.8100	0.7700	0.7800	0.7800	162,600
Sep. 16, 2020	0.8400	0.8400	0.8100	0.8100	0.8100	119,700
Sep. 15, 2020	0.8500	0.8700	0.8100	0.8400	0.8400	204,900
Sep. 14, 2020	0.8500	0.8600	0.8000	0.8500	0.8500	90,000
Sep. 11, 2020	0.8600	0.8800	0.8400	0.8700	0.8700	91,700
Sep. 10, 2020	0.9800	0.9800	0.8800	0.8800	0.8800	177,500
Sep. 09, 2020	0.9900	1.0000	0.9500	0.9600	0.9600	46,700
Sep. 08, 2020	0.9100	1.0000	0.8700	1.0000	1.0000	266,500
Sep. 04, 2020	0.9500	0.9700	0.8200	0.9500	0.9500	245,500
Sep. 03, 2020	0.9700	1.0000	0.9300	0.9700	0.9700	87,700
Sep. 02, 2020	1.0500	1.0500	0.9500	0.9700	0.9700	83,200
Sep. 01, 2020	1.1000	1.1200	0.9500	1.0300	1.0300	363,200
Aug. 31, 2020	1.0000	1.1000	0.9900	1.0700	1.0700	255,000
Aug. 28, 2020	0.9700	0.9800	0.9300	0.9700	0.9700	113,500
Aug. 27, 2020	0.9500	0.9700	0.8900	0.9000	0.9000	189,000
Aug. 26, 2020	0.7800	1.0200	0.7500	0.9700	0.9700	427,900
Aug. 25, 2020	0.8000	0.8000	0.7300	0.7700	0.7700	293,300
Aug. 24, 2020	0.9400	0.9400	0.7800	0.7900	0.7900	335,800
Aug. 21, 2020	1.0100	1.0100	0.8800	0.8900	0.8900	300,700
Aug. 20, 2020	0.9700	1.0800	0.9600	1.0100	1.0100	224,200
Aug. 19, 2020	1.0600	1.0600	0.9700	1.0200	1.0200	335,600
Aug. 18, 2020	0.9300	1.3000	0.9300	1.0300	1.0300	619,300
Aug. 17, 2020	0.8000	0.8800	0.7900	0.8600	0.8600	461,800
Aug. 14, 2020	0.7900	0.8000	0.7700	0.7700	0.7700	79,400
Aug. 13, 2020	0.7500	0.8000	0.7300	0.7900	0.7900	406,600
Aug. 12, 2020	0.6900	0.7500	0.6800	0.7500	0.7500	249,200
Aug. 11, 2020	0.7200	0.7200	0.6600	0.6700	0.6700	542,900
Aug. 10, 2020	0.6700	0.7700	0.6700	0.7700	0.7700	611,000
Aug. 07, 2020	0.6700	0.7000	0.5800	0.6700	0.6700	533,600
Aug. 06, 2020	0.7400	0.7400	0.6800	0.6900	0.6900	266,300
Aug. 05, 2020	0.7000	0.7700	0.6800	0.7000	0.7000	694,200
Aug. 04, 2020	0.6200	0.7200	0.6200	0.6900	0.6900	797,400
Jul. 31, 2020	0.5500	0.6000	0.5500	0.6000	0.6000	146,300
Jul. 30, 2020	0.5200	0.5500	0.5200	0.5200	0.5200	291,800
Jul. 29, 2020	0.5700	0.5800	0.5300	0.5700	0.5700	255,100
Jul. 28, 2020	0.5100	0.5800	0.5100	0.5800	0.5800	319,000
Jul. 27, 2020	0.5300	0.5600	0.4800	0.5100	0.5100	762,800
Jul. 24, 2020	0.4500	0.5000	0.4400	0.4900	0.4900	482,700
Jul. 23, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	349,200
Jul. 22, 2020	0.5000	0.5000	0.4700	0.4700	0.4700	557,500
Jul. 21, 2020	0.4900	0.5000	0.4800	0.4900	0.4900	864,500
Jul. 20, 2020	0.4500	0.5000	0.4500	0.4800	0.4800	695,100
Jul. 17, 2020	0.4100	0.4400	0.4100	0.4400	0.4400	58,500
Jul. 16, 2020	0.4300	0.4400	0.4200	0.4300	0.4300	39,200
Jul. 15, 2020	0.4500	0.4600	0.4400	0.4400	0.4400	125,900
Jul. 14, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	182,600
Jul. 13, 2020	0.4500	0.4700	0.4500	0.4500	0.4500	424,000
Jul. 10, 2020	0.4500	0.4500	0.4300	0.4500	0.4500	200,700
Jul. 09, 2020	0.4400	0.4500	0.4200	0.4200	0.4200	109,700
Jul. 08, 2020	0.4300	0.4500	0.4300	0.4300	0.4300	409,600
Jul. 07, 2020	0.4300	0.4300	0.4200	0.4200	0.4200	24,800
Jul. 06, 2020	0.4000	0.4300	0.4000	0.4200	0.4200	351,100
Jul. 03, 2020	0.4200	0.4200	0.3900	0.3900	0.3900	93,500
Jul. 02, 2020	0.4300	0.4300	0.4200	0.4200	0.4200	257,200
Jun. 30, 2020	0.4100	0.4300	0.4100	0.4200	0.4200	232,700
Jun. 29, 2020	0.4200	0.4300	0.4200	0.4200	0.4200	176,500
Jun. 26, 2020	0.4100	0.4200	0.4100	0.4200	0.4200	47,800
Jun. 25, 2020	0.4200	0.4200	0.4100	0.4100	0.4100	88,400
Jun. 24, 2020	0.4300	0.4300	0.4100	0.4100	0.4100	149,300
Jun. 23, 2020	0.4200	0.4300	0.4200	0.4300	0.4300	125,100
Jun. 22, 2020	0.4000	0.4300	0.4000	0.4300	0.4300	372,900
Jun. 19, 2020	0.3800	0.4100	0.3800	0.4100	0.4100	170,100
Jun. 18, 2020	0.4000	0.4000	0.3900	0.3900	0.3900	92,400
Jun. 17, 2020	0.3700	0.4000	0.3700	0.4000	0.4000	94,600
Jun. 16, 2020	0.3900	0.4000	0.3800	0.3800	0.3800	51,900
Jun. 15, 2020	0.3800	0.3900	0.3700	0.3900	0.3900	92,700
Jun. 12, 2020	0.4000	0.4000	0.3800	0.4000	0.4000	44,000
Jun. 11, 2020	0.4100	0.4200	0.3800	0.3800	0.3800	125,700
Jun. 10, 2020	0.4200	0.4300	0.3900	0.4000	0.4000	457,400
Jun. 09, 2020	0.3900	0.4200	0.3900	0.4200	0.4200	718,600
Jun. 08, 2020	0.3700	0.3900	0.3700	0.3900	0.3900	321,400
Jun. 05, 2020	0.3500	0.3700	0.3500	0.3700	0.3700	217,900
Jun. 04, 2020	0.3400	0.3700	0.3400	0.3700	0.3700	58,000
Jun. 03, 2020	0.3500	0.3500	0.3400	0.3500	0.3500	37,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,079.55-224.53(-1.38%)

S&P 5003,400.97-64.42(-1.86%)

DOW27,685.38-650.19(-2.29%)

STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

Metallic Minerals Corp. (MMG.V)

S&P/TSX
16,079.55
-224.53(-1.38%)

S&P 500
3,400.97
-64.42(-1.86%)

DOW
27,685.38
-650.19(-2.29%)