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

M3 Metals Corp (TSV: MLG )

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 (%)
Sep 29, 2017 0.1300 0.1300 0.1300 0.1300 99,500 -0.01(-3.70%)
Sep 28, 2017 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-3.57%)
Sep 27, 2017 0.1300 0.1400 0.1300 0.1400 45,500 +0.01(+7.69%)
Sep 26, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Sep 25, 2017 0.1400 0.1400 0.1350 0.1350 37,000 -0.01(-3.57%)
Sep 22, 2017 0.1400 0.1400 0.1400 0.1400 28,000 +0.00(+0.00%)
Sep 21, 2017 0.1400 0.1450 0.1350 0.1400 266,500 +0.00(+0.00%)
Sep 20, 2017 0.1400 0.1400 0.1400 0.1400 60,000 -0.00(-3.45%)
Sep 19, 2017 0.1450 0.1450 0.1450 0.1450 82,000 +0.00(+0.00%)
Sep 18, 2017 0.1500 0.1500 0.1400 0.1450 198,500 +0.00(+3.57%)
Sep 15, 2017 0.1450 0.1450 0.1350 0.1400 568,000 +0.01(+3.70%)
Sep 14, 2017 0.1250 0.1400 0.1250 0.1350 170,500 +0.01(+3.85%)
Sep 12, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 11, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 98,000 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1350 0.1400 155,500 +0.00(+0.00%)
Sep 05, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 01, 2017 0.1400 0.1250 0.1400 112,500 +0.02(+12.00%)
Aug 31, 2017 0.1250 0.1250 0.1250 0.1250 107,500 +0.01(+4.17%)
Aug 29, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 28, 2017 0.1100 0.1100 0.1100 0.1100 59,000 +0.00(+0.00%)
Aug 25, 2017 0.1100 0.1100 0.1100 0.1100 70,500 +0.00(+0.00%)
Aug 24, 2017 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-4.55%)
Aug 22, 2017 0.1150 0.1150 0.1100 0.1100 19,000 -0.01(-4.35%)
Aug 21, 2017 0.1250 0.1250 0.1150 0.1150 51,300 -0.00(-4.17%)
Aug 18, 2017 0.1300 0.1300 0.1200 0.1200 31,000 -0.01(-4.00%)
Aug 17, 2017 0.1250 0.1250 0.1250 0.1250 139,500 +0.01(+4.17%)
Aug 16, 2017 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Aug 15, 2017 0.1200 0.1250 0.1200 0.1200 172,500 -0.01(-4.00%)
Aug 14, 2017 0.1250 0.1250 0.1250 0.1250 43,000 -0.01(-3.85%)
Aug 11, 2017 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Aug 09, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 08, 2017 0.1400 0.1400 0.1250 0.1250 50,900 -0.02(-10.71%)
Aug 04, 2017 0.1250 0.1400 0.1250 0.1400 234,500 +0.01(+7.69%)
Aug 03, 2017 0.1300 0.1300 0.1300 0.1300 24,700 +0.01(+4.00%)
Aug 02, 2017 0.1250 0.1250 0.1250 0.1250 195,500 -0.01(-3.85%)
Aug 01, 2017 0.1350 0.1350 0.1300 0.1300 33,748 +0.00(+0.00%)
Jul 27, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 26, 2017 0.1300 0.1300 0.1300 0.1300 23,900 +0.00(+0.00%)
Jul 25, 2017 0.1300 0.1300 0.1200 0.1300 172,500 +0.01(+4.00%)
Jul 24, 2017 0.1250 0.1250 0.1200 0.1250 79,100 +0.01(+4.17%)
Jul 21, 2017 0.1400 0.1400 0.1200 0.1200 618,500 -0.01(-7.69%)
Jul 20, 2017 0.1300 0.1350 0.1300 0.1300 113,550 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1300 0.1200 0.1300 193,000 +0.01(+4.00%)
Jul 18, 2017 0.1300 0.1300 0.1250 0.1250 20,000 -0.01(-3.85%)
Jul 17, 2017 0.1350 0.1350 0.1300 0.1300 20,000 +0.00(+0.00%)
Jul 14, 2017 0.1300 0.1400 0.1300 0.1300 145,000 -0.01(-3.70%)
Jul 13, 2017 0.1350 0.1350 0.1250 0.1350 155,726 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1350 0.1350 0.1350 72,500 +0.00(+0.00%)
Jul 11, 2017 0.1350 0.1350 0.1350 0.1350 43,916 +0.00(+0.00%)
Jul 10, 2017 0.1350 0.1400 0.1350 0.1350 110,000 +0.00(+0.00%)
Jul 07, 2017 0.1300 0.1350 0.1300 0.1350 22,700 +0.01(+3.85%)
Jul 06, 2017 0.1400 0.1400 0.1300 0.1300 200,500 -0.01(-7.14%)
Jul 05, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Jul 04, 2017 0.1450 0.1450 0.1400 0.1450 16,500 +0.00(+0.00%)
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.