Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metallica Metals Corp (TSV: CRU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.0750 0.0750 0.0750 0.0750 635,000 +0.00(+7.14%)
Jan 30, 2019 0.0800 0.0800 0.0700 0.0700 1,728,500 -0.01(-12.50%)
Jan 29, 2019 0.0850 0.0850 0.0800 0.0800 96,000 -0.01(-5.88%)
Jan 28, 2019 0.0800 0.0850 0.0800 0.0850 650,000 +0.01(+6.25%)
Jan 25, 2019 0.0800 0.0800 0.0700 0.0800 749,516 -0.01(-5.88%)
Jan 24, 2019 0.0850 0.0850 0.0800 0.0850 105,200 +0.00(+0.00%)
Jan 23, 2019 0.0850 0.0850 0.0850 0.0850 357,509 -0.00(-5.56%)
Jan 22, 2019 0.0900 0.0900 0.0900 0.0900 879,550 +0.00(+0.00%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0900 278,000 -0.01(-10.00%)
Jan 18, 2019 0.1050 0.1050 0.1000 0.1000 1,290,131 +0.00(+0.00%)
Jan 17, 2019 0.1050 0.1050 0.1000 0.1000 194,000 -0.00(-4.76%)
Jan 16, 2019 0.1050 0.1100 0.1000 0.1050 1,494,850 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1150 0.1050 0.1050 642,280 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1200 0.1000 0.1050 1,440,802 +0.00(+5.00%)
Jan 11, 2019 0.0800 0.1050 0.0800 0.1000 1,207,123 +0.02(+25.00%)
Jan 10, 2019 0.0700 0.0850 0.0700 0.0800 409,215 +0.01(+14.29%)
Jan 09, 2019 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jan 08, 2019 0.0750 0.0750 0.0700 0.0700 635,516 -0.00(-6.67%)
Jan 07, 2019 0.0650 0.0750 0.0650 0.0750 1,116,500 +0.01(+15.38%)
Jan 04, 2019 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+18.18%)
Jan 03, 2019 0.0550 0.0550 0.0550 0.0550 189,000 +0.00(+10.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2018 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0550 0.0500 0.0550 212,000 +0.00(+10.00%)
Dec 19, 2018 0.0550 0.0550 0.0500 0.0500 320,000 -0.00(-9.09%)
Dec 18, 2018 0.0600 0.0600 0.0550 0.0550 726,500 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0650 0.0550 0.0550 454,000 -0.00(-8.33%)
Dec 14, 2018 0.0650 0.0650 0.0600 0.0600 391,845 -0.01(-7.69%)
Dec 13, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 100,000 -0.01(-12.50%)
Dec 10, 2018 0.0700 0.0800 0.0700 0.0800 11,100 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0800 0.0800 150,000 +0.01(+6.67%)
Dec 06, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Dec 04, 2018 0.0750 0.0800 0.0750 0.0800 64,000 +0.01(+6.67%)
Dec 03, 2018 0.0800 0.0850 0.0750 0.0750 1,015,000 -0.01(-6.25%)
Nov 30, 2018 0.0800 0.0800 0.0800 0.0800 56,900 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0800 0.0700 0.0800 1,680,029 +0.01(+6.67%)
Nov 28, 2018 0.0700 0.0750 0.0700 0.0750 598,200 +0.00(+7.14%)
Nov 27, 2018 0.0800 0.0800 0.0700 0.0700 91,200 -0.01(-17.65%)
Nov 26, 2018 0.0800 0.0850 0.0700 0.0850 152,900 +0.01(+6.25%)
Nov 23, 2018 0.0850 0.0850 0.0750 0.0800 1,098,950 -0.01(-11.11%)
Nov 22, 2018 0.0900 0.0900 0.0900 0.0900 112,333 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0900 0.0900 0.0900 51,900 +0.00(+0.00%)
Nov 20, 2018 0.0950 0.1000 0.0900 0.0900 640,835 -0.01(-10.00%)
Nov 19, 2018 0.1050 0.1050 0.1000 0.1000 234,000 -0.00(-4.76%)
Nov 16, 2018 0.1000 0.1050 0.1000 0.1050 259,000 +0.00(+5.00%)
Nov 15, 2018 0.1000 0.1050 0.0950 0.1000 252,000 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1000 0.1000 1,551,533 -0.00(-4.76%)
Nov 13, 2018 0.1150 0.1150 0.1050 0.1050 1,099,481 -0.01(-12.50%)
Nov 12, 2018 0.1250 0.1250 0.1200 0.1200 206,500 -0.01(-4.00%)
Nov 09, 2018 0.1300 0.1300 0.1250 0.1250 774,000 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1300 0.1350 622,000 -0.01(-3.57%)
Nov 07, 2018 0.1550 0.1550 0.1350 0.1400 892,841 -0.01(-6.67%)
Nov 06, 2018 0.1250 0.1600 0.1250 0.1500 1,525,360 +0.01(+7.14%)
Nov 05, 2018 0.1450 0.1450 0.1350 0.1400 38,600 +0.00(+0.00%)
Nov 02, 2018 0.1300 0.1550 0.1300 0.1400 369,500 +0.01(+7.69%)
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.