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 31, 2019 0.0850 0.0850 0.0750 0.0750 876,334 -0.01(-6.25%)
May 30, 2019 0.0750 0.0850 0.0750 0.0800 1,790,900 +0.01(+6.67%)
May 29, 2019 0.0800 0.0800 0.0750 0.0750 299,000 +0.00(+0.00%)
May 28, 2019 0.0800 0.0850 0.0750 0.0750 191,000 -0.01(-16.67%)
May 27, 2019 0.0850 0.0900 0.0850 0.0900 274,000 +0.01(+12.50%)
May 24, 2019 0.0850 0.0850 0.0800 0.0800 221,060 -0.01(-5.88%)
May 23, 2019 0.0850 0.1000 0.0850 0.0850 484,160 +0.00(+0.00%)
May 22, 2019 0.0950 0.0950 0.0850 0.0850 141,308 -0.01(-15.00%)
May 21, 2019 0.1000 0.1000 0.0950 0.1000 982,400 -0.00(-4.76%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 16, 2019 0.1000 0.1100 0.1000 0.1000 41,500 -0.00(-4.76%)
May 15, 2019 0.1050 0.1100 0.1050 0.1050 405,414 +0.00(+0.00%)
May 14, 2019 0.1100 0.1100 0.1050 0.1050 338,610 +0.00(+0.00%)
May 13, 2019 0.1150 0.1200 0.1050 0.1050 264,139 -0.01(-8.70%)
May 10, 2019 0.1100 0.1150 0.1100 0.1150 217,500 +0.00(+0.00%)
May 09, 2019 0.1100 0.1150 0.1100 0.1150 11,500 +0.00(+0.00%)
May 08, 2019 0.1100 0.1150 0.1100 0.1150 314,000 +0.01(+4.55%)
May 07, 2019 0.1150 0.1150 0.1050 0.1100 365,285 -0.01(-4.35%)
May 06, 2019 0.1250 0.1250 0.1150 0.1150 467,760 -0.00(-4.17%)
May 03, 2019 0.1300 0.1300 0.1200 0.1200 161,082 +0.00(+0.00%)
May 02, 2019 0.1300 0.1300 0.1200 0.1200 146,444 -0.01(-4.00%)
May 01, 2019 0.1300 0.1350 0.1250 0.1250 1,438,795 -0.01(-3.85%)
Apr 30, 2019 0.1350 0.1400 0.1250 0.1300 1,312,633 -0.01(-3.70%)
Apr 29, 2019 0.1300 0.1400 0.1300 0.1350 2,274,360 +0.02(+12.50%)
Apr 26, 2019 0.1250 0.1250 0.1200 0.1200 5,062 +0.00(+4.35%)
Apr 25, 2019 0.1200 0.1200 0.1150 0.1150 52,575 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1150 0.1000 0.1150 216,453 +0.01(+9.52%)
Apr 23, 2019 0.1200 0.1200 0.1000 0.1050 254,827 -0.01(-8.70%)
Apr 22, 2019 0.1350 0.1350 0.1150 0.1150 1,934,230 -0.01(-11.54%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 17, 2019 0.1450 0.1450 0.1400 0.1400 320,745 +0.01(+3.70%)
Apr 16, 2019 0.1350 0.1400 0.1350 0.1350 170,500 -0.01(-3.57%)
Apr 15, 2019 0.1400 0.1400 0.1350 0.1400 230,000 -0.01(-6.67%)
Apr 12, 2019 0.1400 0.1500 0.1350 0.1500 560,345 +0.01(+7.14%)
Apr 11, 2019 0.1450 0.1450 0.1350 0.1400 447,000 -0.01(-6.67%)
Apr 10, 2019 0.1400 0.1500 0.1400 0.1500 1,746,105 +0.01(+7.14%)
Apr 09, 2019 0.1350 0.1400 0.1250 0.1400 1,105,500 +0.01(+3.70%)
Apr 08, 2019 0.1350 0.1450 0.1300 0.1350 2,681,832 +0.00(+0.00%)
Apr 05, 2019 0.1200 0.1400 0.1200 0.1350 4,191,066 +0.02(+17.39%)
Apr 04, 2019 0.1200 0.1200 0.1150 0.1150 874,000 +0.00(+0.00%)
Apr 03, 2019 0.1200 0.1200 0.1150 0.1150 885,500 +0.00(+0.00%)
Apr 02, 2019 0.1200 0.1200 0.1150 0.1150 251,650 -0.00(-4.17%)
Apr 01, 2019 0.1250 0.1250 0.1200 0.1200 127,000 +0.00(+0.00%)
Mar 29, 2019 0.1200 0.1200 0.1200 0.1200 1,075,241 -0.01(-4.00%)
Mar 28, 2019 0.1200 0.1300 0.1200 0.1250 667,750 -0.01(-3.85%)
Mar 27, 2019 0.1200 0.1300 0.1200 0.1300 2,781,766 +0.01(+8.33%)
Mar 26, 2019 0.1250 0.1250 0.1150 0.1200 186,452 -0.01(-4.00%)
Mar 25, 2019 0.1250 0.1250 0.1200 0.1250 547,500 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1200 0.1250 602,625 -0.01(-3.85%)
Mar 21, 2019 0.1200 0.1300 0.1150 0.1300 2,427,841 +0.01(+13.04%)
Mar 20, 2019 0.1250 0.1300 0.1150 0.1150 2,587,966 -0.01(-11.54%)
Mar 19, 2019 0.1300 0.1300 0.1250 0.1300 460,568 +0.00(+0.00%)
Mar 18, 2019 0.1150 0.1300 0.1150 0.1300 759,344 +0.01(+4.00%)
Mar 15, 2019 0.1350 0.1400 0.1250 0.1250 1,744,525 -0.01(-7.41%)
Mar 14, 2019 0.1350 0.1400 0.1250 0.1350 3,906,175 +0.00(+0.00%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1350 992,477 +0.01(+3.85%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1300 899,735 +0.01(+4.00%)
Mar 11, 2019 0.1400 0.1450 0.1200 0.1250 5,613,449 -0.02(-10.71%)
Mar 08, 2019 0.1400 0.1450 0.1400 0.1400 1,877,339 +0.01(+3.70%)
Mar 07, 2019 0.1350 0.1400 0.1300 0.1350 3,542,475 +0.01(+3.85%)
Mar 06, 2019 0.1200 0.1350 0.1150 0.1300 1,205,654 +0.01(+13.04%)
Mar 05, 2019 0.1150 0.1200 0.1100 0.1150 888,000 +0.00(+0.00%)
Mar 04, 2019 0.1000 0.1150 0.1000 0.1150 230,100 +0.01(+9.52%)
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.