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 (%)
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%)
Nov 01, 2018 0.1250 0.1400 0.1250 0.1300 599,200 +0.01(+4.00%)
Oct 31, 2018 0.1200 0.1250 0.1150 0.1250 279,730 +0.01(+8.70%)
Oct 30, 2018 0.1250 0.1250 0.1050 0.1150 1,062,450 -0.01(-11.54%)
Oct 29, 2018 0.1350 0.1400 0.1300 0.1300 1,549,994 -0.01(-7.14%)
Oct 26, 2018 0.1450 0.1500 0.1400 0.1400 229,000 -0.01(-6.67%)
Oct 25, 2018 0.1450 0.1500 0.1300 0.1500 215,169 +0.01(+11.11%)
Oct 24, 2018 0.1400 0.1450 0.1350 0.1350 332,669 -0.01(-6.90%)
Oct 23, 2018 0.1550 0.1550 0.1400 0.1450 206,155 -0.01(-6.45%)
Oct 22, 2018 0.1600 0.1600 0.1550 0.1550 97,500 -0.01(-3.13%)
Oct 19, 2018 0.1750 0.1850 0.1600 0.1600 1,038,570 -0.01(-8.57%)
Oct 18, 2018 0.1650 0.1750 0.1650 0.1750 52,496 +0.01(+6.06%)
Oct 17, 2018 0.1650 0.1650 0.1600 0.1650 102,500 -0.01(-2.94%)
Oct 16, 2018 0.1750 0.1750 0.1700 0.1700 341,150 +0.00(+0.00%)
Oct 15, 2018 0.1750 0.1750 0.1650 0.1700 287,691 +0.01(+3.03%)
Oct 12, 2018 0.1700 0.1800 0.1650 0.1650 41,479 +0.00(+0.00%)
Oct 11, 2018 0.1900 0.1900 0.1650 0.1650 207,250 -0.02(-13.16%)
Oct 10, 2018 0.2000 0.2000 0.1850 0.1900 307,660 +0.00(+0.00%)
Oct 09, 2018 0.2050 0.2100 0.1850 0.1900 426,762 -0.01(-5.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 04, 2018 0.2250 0.2250 0.2100 0.2200 846,090 +0.01(+4.76%)
Oct 03, 2018 0.2150 0.2200 0.1900 0.2100 390,457 -0.02(-6.67%)
Oct 02, 2018 0.2550 0.2550 0.2050 0.2250 959,875 -0.04(-13.46%)
Oct 01, 2018 0.2700 0.2750 0.2600 0.2600 413,270 +0.00(+0.00%)
Sep 28, 2018 0.2600 0.2650 0.2600 0.2600 50,668 +0.00(+0.00%)
Sep 27, 2018 0.2650 0.2700 0.2600 0.2600 396,500 -0.01(-3.70%)
Sep 26, 2018 0.2900 0.2900 0.2650 0.2700 980,912 -0.01(-1.82%)
Sep 25, 2018 0.2650 0.2750 0.2650 0.2750 450,354 +0.02(+5.77%)
Sep 24, 2018 0.2650 0.2650 0.2600 0.2600 143,500 -0.02(-8.77%)
Sep 21, 2018 0.2600 0.2850 0.2600 0.2850 54,245 +0.00(+0.00%)
Sep 20, 2018 0.2700 0.2850 0.2650 0.2850 131,550 +0.01(+5.56%)
Sep 19, 2018 0.2900 0.2900 0.2700 0.2700 949,470 -0.01(-5.26%)
Sep 18, 2018 0.2950 0.2950 0.2850 0.2850 241,700 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.2850 0.2850 441,889 -0.02(-6.56%)
Sep 14, 2018 0.2700 0.3050 0.2700 0.3050 1,358,959 +0.02(+8.93%)
Sep 13, 2018 0.2800 0.2900 0.2600 0.2800 1,381,775 +0.00(+0.00%)
Sep 12, 2018 0.2950 0.2950 0.2800 0.2800 448,268 -0.01(-3.45%)
Sep 11, 2018 0.2750 0.3000 0.2750 0.2900 217,206 -0.01(-3.33%)
Sep 10, 2018 0.2950 0.3200 0.2900 0.3000 1,647,162 +0.02(+5.26%)
Sep 07, 2018 0.2950 0.2950 0.2800 0.2850 318,505 -0.01(-3.39%)
Sep 06, 2018 0.2700 0.2950 0.2700 0.2950 336,744 +0.01(+5.36%)
Sep 05, 2018 0.2950 0.2950 0.2700 0.2800 704,117 -0.02(-6.67%)
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.