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 (%)
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.