|
 METALLICA RESOURC - [Ticker: MRB] |     | | Last Trade | 1.20 | Last Trade Time | 2018-01-30 - 00:00:00 | | Variation | --0.03 (+0.98%) | Open | 1.21 | | High | 1.22 | Low | 1.19 | | Volume | 214,831 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MRB quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-01-05 | 5,200 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-06 | 2,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-07 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-10 | 19,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-01-11 | 20,300 | 0.25 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-01-12 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-13 | 83,200 | 0.23 | 0.30 | 0.22 | 0.22 | 00:00:00 | | 2000-01-14 | 14,400 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-18 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-01-19 | 12,500 | 0.22 | 0.30 | 0.22 | 0.22 | 00:00:00 | | 2000-01-20 | 45,000 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2000-01-21 | 7,300 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2000-01-24 | 2,500 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2000-01-25 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-01-26 | 4,000 | 0.28 | 0.28 | 0.23 | 0.27 | 00:00:00 | | 2000-01-27 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-31 | 5,700 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2000-02-01 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-02-02 | 800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-02-04 | 17,400 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2000-02-07 | 96,700 | 0.30 | 0.38 | 0.27 | 0.30 | 00:00:00 | | 2000-02-08 | 200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-09 | 4,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-10 | 9,800 | 0.30 | 0.41 | 0.30 | 0.30 | 00:00:00 | | 2000-02-11 | 10,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-14 | 3,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-02-15 | 61,200 | 0.30 | 0.41 | 0.28 | 0.41 | 00:00:00 | | 2000-02-16 | 10,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-02-17 | 15,100 | 0.41 | 0.41 | 0.28 | 0.28 | 00:00:00 | | 2000-02-18 | 12,000 | 0.41 | 0.41 | 0.28 | 0.28 | 00:00:00 | | 2000-02-22 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-02-23 | 193 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2000-02-24 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-02-25 | 66,700 | 0.28 | 0.34 | 0.25 | 0.28 | 00:00:00 | | 2000-02-29 | 3,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-03-01 | 3,400 | 0.25 | 0.33 | 0.25 | 0.33 | 00:00:00 | | 2000-03-02 | 4,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-03-03 | 10,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-06 | 2,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-03-07 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-08 | 4,700 | 0.33 | 0.33 | 0.25 | 0.25 | 00:00:00 | | 2000-03-09 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-03-10 | 23,300 | 0.25 | 0.33 | 0.25 | 0.33 | 00:00:00 | | 2000-03-13 | 25,400 | 0.27 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2000-03-14 | 10,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2000-03-15 | 33,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-16 | 57,000 | 0.33 | 0.41 | 0.30 | 0.41 | 00:00:00 | | 2000-03-17 | 23,400 | 0.30 | 0.41 | 0.30 | 0.34 | 00:00:00 | | 2000-03-20 | 15,200 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-03-21 | 5,200 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2000-03-22 | 7,300 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2000-03-23 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-24 | 5,000 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-03-27 | 11,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-03-28 | 13,000 | 0.33 | 0.41 | 0.30 | 0.30 | 00:00:00 | | 2000-03-29 | 12,500 | 0.30 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-03-30 | 4,000 | 0.25 | 0.41 | 0.25 | 0.41 | 00:00:00 | | 2000-03-31 | 1,500 | 0.41 | 0.41 | 0.25 | 0.25 | 00:00:00 | | 2000-04-03 | 9,900 | 0.30 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2000-04-05 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-06 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-07 | 9,200 | 0.25 | 0.41 | 0.25 | 0.25 | 00:00:00 | | 2000-04-10 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-14 | 17,200 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-04-17 | 6,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-04-18 | 7,400 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-04-24 | 1,400 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-04-25 | 49,300 | 0.38 | 0.38 | 0.25 | 0.25 | 00:00:00 | | 2000-04-26 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-27 | 3,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-04-28 | 8,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-03 | 13,000 | 0.25 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2000-05-04 | 3,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-05-05 | 32,700 | 0.36 | 0.36 | 0.23 | 0.23 | 00:00:00 | | 2000-05-08 | 24,700 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2000-05-09 | 111,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-05-10 | 38,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-11 | 18,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-12 | 9,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-15 | 12,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-05-16 | 19,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-17 | 16,800 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2000-05-18 | 1,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-05-19 | 18,400 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-05-22 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-05-23 | 6,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2000-05-24 | 7,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-26 | 35,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-30 | 27,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-06-02 | 120 | 0.29 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2000-06-06 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-06-07 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-08 | 7,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-06-09 | 54 | 0.31 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2000-06-12 | 23,500 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-06-13 | 6,000 | 0.31 | 0.38 | 0.31 | 0.33 | 00:00:00 | | 2000-06-19 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-20 | 7,500 | 0.27 | 0.38 | 0.27 | 0.38 | 00:00:00 | | 2000-06-21 | 14,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-22 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-23 | 22,100 | 0.38 | 0.38 | 0.28 | 0.28 | 00:00:00 | | 2000-06-27 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-28 | 4,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-06-30 | 2,200 | 0.28 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-07-03 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-05 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-07 | 9,200 | 0.41 | 0.41 | 0.28 | 0.28 | 00:00:00 | | 2000-07-10 | 6,600 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-07-11 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-12 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-13 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-14 | 4,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-17 | 5,800 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-07-19 | 21,100 | 0.28 | 0.38 | 0.28 | 0.30 | 00:00:00 | | 2000-07-20 | 23,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-21 | 700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-24 | 5,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-25 | 6,300 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-07-26 | 12,000 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-07-28 | 6,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
