STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Metallic Minerals Corp. (MMG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2200

-0.0050

(-2.22%)

As of 11:02AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2300	0.2300	0.2200	0.2200	0.2200	15,500
Jan 26, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	77,200
Jan 25, 2023	0.2500	0.2500	0.2200	0.2200	0.2200	122,500
Jan 24, 2023	0.2400	0.2500	0.2300	0.2400	0.2400	98,600
Jan 23, 2023	0.2300	0.2500	0.2300	0.2400	0.2400	238,600
Jan 20, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	100,200
Jan 19, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	4,600
Jan 18, 2023	0.2100	0.2300	0.2100	0.2300	0.2300	45,200
Jan 17, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	52,200
Jan 16, 2023	0.2300	0.2300	0.2200	0.2200	0.2200	5,200
Jan 13, 2023	0.2200	0.2300	0.2100	0.2100	0.2100	28,100
Jan 12, 2023	0.2100	0.2100	0.2000	0.2000	0.2000	175,700
Jan 11, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	40,600
Jan 10, 2023	0.2200	0.2300	0.2100	0.2100	0.2100	60,000
Jan 09, 2023	0.2100	0.2300	0.2100	0.2200	0.2200	106,700
Jan 06, 2023	0.2400	0.2400	0.2000	0.2100	0.2100	466,400
Jan 05, 2023	0.2400	0.2400	0.2200	0.2200	0.2200	42,700
Jan 04, 2023	0.2400	0.2400	0.2200	0.2200	0.2200	143,900
Jan 03, 2023	0.2200	0.2200	0.2100	0.2200	0.2200	91,800
Dec 30, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	78,100
Dec 29, 2022	0.2300	0.2400	0.2200	0.2300	0.2300	81,700
Dec 28, 2022	0.2300	0.2300	0.2100	0.2300	0.2300	117,300
Dec 23, 2022	0.2200	0.2400	0.2200	0.2300	0.2300	279,300
Dec 22, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	69,100
Dec 21, 2022	0.2400	0.2400	0.2200	0.2300	0.2300	133,100
Dec 20, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	154,000
Dec 19, 2022	0.2200	0.2300	0.2100	0.2300	0.2300	79,300
Dec 16, 2022	0.2400	0.2400	0.2100	0.2400	0.2400	235,000
Dec 15, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	37,500
Dec 14, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	138,500
Dec 13, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	177,900
Dec 12, 2022	0.2500	0.2600	0.2400	0.2600	0.2600	59,800
Dec 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	23,500
Dec 08, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	96,100
Dec 07, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	14,200
Dec 06, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	26,000
Dec 05, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	18,600
Dec 02, 2022	0.2600	0.2700	0.2500	0.2500	0.2500	30,000
Dec 01, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	190,000
Nov 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	14,000
Nov 29, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	4,600
Nov 28, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	52,500
Nov 25, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	27,500
Nov 24, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	12,400
Nov 23, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	25,800
Nov 22, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	25,400
Nov 21, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	200
Nov 18, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	134,600
Nov 17, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	3,100
Nov 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	23,500
Nov 15, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	62,400
Nov 14, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	42,100
Nov 11, 2022	0.3100	0.3100	0.2600	0.2800	0.2800	107,800
Nov 10, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	24,400
Nov 09, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	7,500
Nov 08, 2022	0.2700	0.3100	0.2700	0.3100	0.3100	232,200
Nov 07, 2022	0.2500	0.2700	0.2500	0.2600	0.2600	123,900
Nov 04, 2022	0.2500	0.2500	0.2200	0.2400	0.2400	144,600
Nov 03, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	45,100
Nov 02, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	78,900
Nov 01, 2022	0.2500	0.2700	0.2400	0.2600	0.2600	46,400
Oct 31, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	21,700
Oct 28, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	16,500
Oct 27, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	229,400
Oct 26, 2022	0.2900	0.2900	0.2400	0.2400	0.2400	102,000
Oct 25, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	15,700
Oct 24, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	20,800
Oct 21, 2022	0.3100	0.3100	0.2700	0.2800	0.2800	41,000
Oct 20, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	17,300
Oct 19, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	4,600
Oct 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	4,300
Oct 17, 2022	0.3000	0.3200	0.2800	0.2800	0.2800	115,000
Oct 14, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	93,200
Oct 13, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	163,000
Oct 12, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	14,600
Oct 11, 2022	0.3100	0.3100	0.2900	0.3100	0.3100	65,300
Oct 07, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	39,900
Oct 06, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	8,500
Oct 05, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	50,100
Oct 04, 2022	0.3300	0.3600	0.3200	0.3200	0.3200	153,500
Oct 03, 2022	0.3400	0.3400	0.3000	0.3100	0.3100	55,600
Sept 30, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	16,000
Sept 29, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	8,500
Sept 28, 2022	0.2700	0.3100	0.2700	0.3100	0.3100	142,900
Sept 27, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	77,900
Sept 26, 2022	0.3000	0.3100	0.2700	0.2700	0.2700	181,600
Sept 23, 2022	0.3400	0.3400	0.3000	0.3000	0.3000	181,800
Sept 22, 2022	0.3900	0.3900	0.3500	0.3500	0.3500	20,800
Sept 21, 2022	0.3600	0.3800	0.3500	0.3600	0.3600	45,700
Sept 20, 2022	0.3800	0.3900	0.3500	0.3600	0.3600	192,200
Sept 19, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	77,200
Sept 16, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	38,500
Sept 15, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	25,000
Sept 14, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	31,200
Sept 13, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	90,600
Sept 12, 2022	0.4000	0.4200	0.3900	0.4200	0.4200	88,100
Sept 09, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	51,400
Sept 08, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	41,600
Sept 07, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	10,400
Sept 06, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	15,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,647.42-53.08(-0.26%)

S&P 5004,056.84-3.59(-0.09%)

DOW33,906.69-42.72(-0.13%)

CAD/USD0.7507+0.0001(+0.01%)

CRUDE OIL80.59-0.42(-0.52%)

BTC-CAD30,650.30-166.59(-0.54%)

STOCKS WAVER AS INVESTORS MULL EARNINGS, INFLATION DATA

Metallic Minerals Corp. (MMG.V)

S&P/TSX
20,647.42
-53.08(-0.26%)

S&P 500
4,056.84
-3.59(-0.09%)

DOW
33,906.69
-42.72(-0.13%)

CAD/USD
0.7507
+0.0001(+0.01%)

CRUDE OIL
80.59
-0.42(-0.52%)

BTC-CAD
30,650.30
-166.59(-0.54%)