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 (%)
May 29, 2020 0.0200 0.0250 0.0200 0.0250 220,000 +0.00(+0.00%)
May 28, 2020 0.0200 0.0250 0.0200 0.0250 1,420,000 +0.01(+25.00%)
May 27, 2020 0.0200 0.0250 0.0200 0.0200 1,398,611 +0.01(+33.33%)
May 26, 2020 0.0150 0.0150 0.0150 0.0150 237,000 +0.00(+0.00%)
May 22, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 21, 2020 0.0200 0.0200 0.0200 0.0200 10,077 +0.01(+33.33%)
May 20, 2020 0.0150 0.0200 0.0150 0.0150 165,195 -0.01(-25.00%)
May 19, 2020 0.0200 0.0200 0.0200 0.0200 337,540 +0.00(+0.00%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 14, 2020 0.0150 0.0150 0.0150 0.0150 1,080,000 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 0.0150 1,456,900 +0.00(+0.00%)
May 12, 2020 0.0150 0.0150 0.0100 0.0150 510,500 +0.00(+50.00%)
May 08, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 07, 2020 0.0100 0.0100 0.0100 0.0100 252,000 +0.00(+0.00%)
May 05, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 01, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 27, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 24, 2020 0.0100 0.0100 0.0100 0.0100 625,000 +0.00(+0.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0.0100 539,500 +0.00(+0.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0.0100 353,800 +0.00(+0.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 0.0100 427,029 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0.0100 54,000 +0.00(+0.00%)
Apr 17, 2020 0.0100 0.0100 0.0100 0.0100 510,000 +0.00(+0.00%)
Apr 16, 2020 0.0100 0.0100 0.0100 0.0100 127,000 +0.00(+0.00%)
Apr 15, 2020 0.0100 0.0100 0.0100 0.0100 160,000 +0.00(+0.00%)
Apr 14, 2020 0.0100 0.0100 0.0100 0.0100 763,500 +0.00(+0.00%)
Apr 13, 2020 0.0100 0.0100 0.0100 0.0100 3,710,600 +0.01(+100.00%)
Apr 09, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 06, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 03, 2020 0.0050 0.0050 0.0050 0.0050 235,000 +0.00(+0.00%)
Apr 01, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 31, 2020 0.0050 0.0050 0.0050 0.0050 8,000 +0.00(+0.00%)
Mar 30, 2020 0.0050 0.0050 0.0050 0.0050 7,800 +0.00(+0.00%)
Mar 27, 2020 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Mar 25, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 23, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 20, 2020 0.0050 0.0050 0.0050 0.0050 1,324,886 +0.00(+0.00%)
Mar 19, 2020 0.0050 0.0050 0.0050 0.0050 350,000 +0.00(+0.00%)
Mar 18, 2020 0.0050 0.0050 0.0050 0.0050 250,000 +0.00(+0.00%)
Mar 17, 2020 0.0050 0.0050 0.0050 0.0050 120,500 +0.00(+0.00%)
Mar 16, 2020 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Mar 13, 2020 0.0050 0.0050 0.0050 0.0050 963,000 +0.00(+0.00%)
Mar 12, 2020 0.0050 0.0100 0.0050 0.0050 2,245,109 +0.00(+0.00%)
Mar 11, 2020 0.0050 0.0050 0.0050 0.0050 1,689,500 +0.00(+0.00%)
Mar 09, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Mar 06, 2020 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Mar 04, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 20, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 19, 2020 0.0100 0.0100 0.0100 0.0100 119,000 +0.00(+0.00%)
Feb 18, 2020 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Feb 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 10, 2020 0.0100 0.0100 0.0100 0.0100 129,000 +0.00(+0.00%)
Feb 07, 2020 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-33.33%)
Feb 06, 2020 0.0150 0.0150 0.0100 0.0150 319,900 +0.00(+50.00%)
Feb 05, 2020 0.0100 0.0100 0.0100 0.0100 799,000 +0.00(+0.00%)
Feb 04, 2020 0.0100 0.0100 0.0100 0.0100 92,000 +0.00(+0.00%)
Feb 03, 2020 0.0100 0.0100 0.0100 0.0100 170,001 +0.00(+0.00%)
Jan 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 29, 2020 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Jan 28, 2020 0.0100 0.0100 0.0100 0.0100 63,000 +0.00(+0.00%)
Jan 27, 2020 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Jan 24, 2020 0.0100 0.0100 0.0100 0.0100 200,350 +0.00(+0.00%)
Jan 22, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 20, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 17, 2020 0.0050 0.0100 0.0050 0.0100 27,000 +0.00(+0.00%)
Jan 16, 2020 0.0100 0.0100 0.0050 0.0100 150,000 +0.00(+0.00%)
Jan 15, 2020 0.0100 0.0100 0.0100 0.0100 144,000 +0.00(+0.00%)
Jan 14, 2020 0.0100 0.0100 0.0100 0.0100 476,000 +0.00(+0.00%)
Jan 13, 2020 0.0100 0.0100 0.0100 0.0100 1,631,000 +0.00(+0.00%)
Jan 10, 2020 0.0100 0.0100 0.0100 0.0100 548,568 +0.00(+0.00%)
Jan 09, 2020 0.0100 0.0100 0.0100 0.0100 140,000 +0.00(+0.00%)
Jan 08, 2020 0.0100 0.0100 0.0100 0.0100 32,078 +0.00(+0.00%)
Jan 07, 2020 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+0.00%)
Jan 06, 2020 0.0100 0.0100 0.0100 0.0100 339,000 +0.00(+0.00%)
Jan 03, 2020 0.0100 0.0100 0.0100 0.0100 407,038 +0.00(+0.00%)
Jan 02, 2020 0.0100 0.0100 0.0100 0.0100 1,224,000 +0.00(+0.00%)
Dec 31, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 30, 2019 0.0150 0.0150 0.0100 0.0150 1,133,550 +0.00(+50.00%)
Dec 27, 2019 0.0100 0.0150 0.0050 0.0100 3,403,600 +0.00(+0.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0050 0.0100 2,045,000 +0.00(+0.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0.0100 386,380 +0.00(+0.00%)
Dec 19, 2019 0.0100 0.0100 0.0100 0.0100 1,974,014 +0.00(+0.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0.0100 200,950 +0.00(+0.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 0.0100 175,500 +0.00(+0.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0.0100 5,100 -0.00(-33.33%)
Dec 13, 2019 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0150 0.0150 0.0150 131,400 +0.00(+50.00%)
Dec 11, 2019 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Dec 10, 2019 0.0100 0.0150 0.0100 0.0100 203,280 -0.00(-33.33%)
Dec 09, 2019 0.0150 0.0150 0.0150 0.0150 142,500 +0.00(+0.00%)
Dec 06, 2019 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Dec 05, 2019 0.0150 0.0150 0.0150 20 +0.00(+0.00%)
Dec 04, 2019 0.0150 0.0150 0.0150 0.0150 258,000 +0.00(+0.00%)
Dec 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0150 0.0150 24,000 +0.00(+0.00%)
Nov 28, 2019 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Nov 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2019 0.0150 0.0150 0.0150 0.0150 11,552 +0.00(+0.00%)
Nov 22, 2019 0.0150 0.0150 0.0150 0.0150 328,950 +0.00(+0.00%)
Nov 21, 2019 0.0150 0.0150 0.0150 0.0150 542,000 +0.00(+0.00%)
Nov 20, 2019 0.0150 0.0150 0.0150 0.0150 115,000 -0.01(-25.00%)
Nov 19, 2019 0.0150 0.0200 0.0150 0.0200 70,000 +0.01(+33.33%)
Nov 18, 2019 0.0150 0.0150 0.0150 0.0150 98,000 +0.00(+0.00%)
Nov 15, 2019 0.0150 0.0150 0.0150 0.0150 502,000 -0.01(-25.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2019 0.0200 0.0200 0.0200 0.0200 3,797 +0.00(+11.11%)
Nov 01, 2019 0.0150 0.0180 0.0150 0.0180 18,180 +0.00(+20.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 182,000 +0.01(+33.33%)
Oct 29, 2019 0.0150 0.0150 0.0150 0.0150 14,024 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 17, 2019 0.0200 0.0250 0.0200 0.0250 6,000 +0.01(+25.00%)
Oct 16, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 15, 2019 0.0200 0.0200 0.0200 0.0200 76,000 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0.0200 192,000 +0.00(+0.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Oct 04, 2019 0.0150 0.0200 0.0150 0.0200 75,000 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0250 0.0200 0.0200 483,500 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0200 0.0200 1,156,000 -0.01(-20.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 30,413 +0.01(+25.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 241,000 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 133,000 -0.01(-20.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.01(+25.00%)
Sep 25, 2019 0.0200 0.0200 0.0200 0.0200 727,300 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 31,000 -0.01(-20.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0.0250 1,846,000 -0.00(-10.71%)
Sep 20, 2019 0.0250 0.0300 0.0250 0.0280 161,000 -0.00(-6.67%)
Sep 19, 2019 0.0250 0.0300 0.0250 0.0300 2,249,000 +0.00(+20.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 298,750 -0.00(-16.67%)
Sep 17, 2019 0.0300 0.0300 0.0300 0.0300 304,150 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0.0300 113,000 +0.00(+0.00%)
Sep 13, 2019 0.0250 0.0300 0.0250 0.0300 890,000 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0350 0.0300 0.0300 57,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0300 0.0300 0.0300 601,500 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0300 0.0300 0.0300 166,000 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 674,499 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0.0300 399,000 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 726,999 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0300 0.0300 916,337 -0.01(-14.29%)
Sep 03, 2019 0.0300 0.0350 0.0300 0.0350 1,704,000 +0.01(+16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Aug 28, 2019 0.0300 0.0300 0.0250 0.0250 65,100 -0.00(-16.67%)
Aug 27, 2019 0.0350 0.0350 0.0300 0.0300 460,977 -0.01(-14.29%)
Aug 26, 2019 0.0350 0.0350 0.0350 0.0350 717,427 -0.00(-12.50%)
Aug 23, 2019 0.0350 0.0400 0.0350 0.0400 64,000 +0.00(+14.29%)
Aug 22, 2019 0.0400 0.0400 0.0350 0.0350 300,000 -0.00(-12.50%)
Aug 21, 2019 0.0400 0.0450 0.0400 0.0400 684,887 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0400 0.0350 0.0400 314,000 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 1,210,050 +0.00(+0.00%)
Aug 16, 2019 0.0400 0.0430 0.0400 0.0400 197,000 +0.00(+0.00%)
Aug 15, 2019 0.0400 0.0450 0.0400 0.0400 564,500 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0500 0.0450 0.0500 271,400 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 01, 2019 0.0550 0.0550 0.0550 0.0550 10,599 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0600 0.0500 0.0550 3,271,773 +0.01(+22.22%)
Jul 30, 2019 0.0400 0.0450 0.0400 0.0450 105,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0450 0.0450 282,300 -0.01(-10.00%)
Jul 26, 2019 0.0450 0.0500 0.0450 0.0500 429,010 +0.01(+11.11%)
Jul 25, 2019 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 273,600 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Jul 22, 2019 0.0450 0.0450 0.0400 0.0400 54,500 -0.00(-11.11%)
Jul 19, 2019 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+0.00%)
Jul 18, 2019 0.0450 0.0500 0.0450 0.0450 44,000 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0450 0.0450 1,040,350 -0.01(-10.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 14,100 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jul 12, 2019 0.0550 0.0550 0.0500 0.0500 47,050 -0.00(-9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 09, 2019 0.0550 0.0580 0.0550 0.0550 920,000 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 818,000 +0.00(+0.00%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 1,392,000 +0.00(+0.00%)
Jul 04, 2019 0.0550 0.0550 0.0530 0.0550 649,000 -0.00(-8.33%)
Jul 03, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 44,330 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0550 0.0600 0.0550 0.0600 913,161 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 206,327 +0.00(+0.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0.0600 388,862 +0.00(+0.00%)
Jun 24, 2019 0.0650 0.0650 0.0550 0.0600 322,000 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0550 0.0600 739,498 +0.00(+0.00%)
Jun 20, 2019 0.0650 0.0650 0.0600 0.0600 409,075 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 41,138 -0.01(-7.69%)
Jun 18, 2019 0.0600 0.0650 0.0580 0.0650 1,861,650 +0.01(+8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 6,100 -0.01(-7.69%)
Jun 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0650 0.0650 510,300 -0.01(-7.14%)
Jun 10, 2019 0.0700 0.0750 0.0700 0.0700 82,100 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 06, 2019 0.0650 0.0750 0.0650 0.0700 187,000 +0.01(+7.69%)
Jun 05, 2019 0.0650 0.0650 0.0600 0.0650 180,000 +0.00(+0.00%)
Jun 04, 2019 0.0750 0.0750 0.0650 0.0650 924,750 -0.01(-13.33%)
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.