|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-27 | 81,700 | 1.35 | 1.37 | 1.31 | 1.36 | 00:00:00 | | 2005-01-28 | 88,900 | 1.41 | 1.41 | 1.35 | 1.37 | 00:00:00 | | 2005-01-31 | 39,600 | 1.38 | 1.38 | 1.31 | 1.37 | 00:00:00 | | 2005-02-01 | 70,500 | 1.31 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2005-02-02 | 42,300 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2005-02-03 | 56,500 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2005-02-04 | 60,300 | 1.32 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2005-02-07 | 40,200 | 1.39 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2005-02-08 | 70,400 | 1.33 | 1.34 | 1.28 | 1.33 | 00:00:00 | | 2005-02-09 | 123,100 | 1.32 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2005-02-10 | 156,100 | 1.26 | 1.35 | 1.26 | 1.32 | 00:00:00 | | 2005-02-11 | 54,500 | 1.32 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2005-02-14 | 86,300 | 1.38 | 1.38 | 1.29 | 1.34 | 00:00:00 | | 2005-02-15 | 157,400 | 1.34 | 1.34 | 1.20 | 1.29 | 00:00:00 | | 2005-02-16 | 60,400 | 1.27 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2005-02-17 | 41,500 | 1.28 | 1.36 | 1.26 | 1.36 | 00:00:00 | | 2005-02-18 | 53,800 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2005-02-22 | 104,700 | 1.35 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2005-02-23 | 40,400 | 1.42 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2005-02-24 | 65,700 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2005-02-25 | 130,100 | 1.38 | 1.52 | 1.36 | 1.52 | 00:00:00 | | 2005-02-28 | 79,800 | 1.52 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2005-03-01 | 45,500 | 1.48 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2005-03-02 | 100,100 | 1.42 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2005-03-03 | 119,300 | 1.41 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2005-03-04 | 198,400 | 1.40 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2005-03-07 | 44,800 | 1.43 | 1.43 | 1.36 | 1.37 | 00:00:00 | | 2005-03-08 | 117,800 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2005-03-09 | 87,200 | 1.39 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2005-03-10 | 76,100 | 1.38 | 1.38 | 1.29 | 1.33 | 00:00:00 | | 2005-03-11 | 19,600 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2005-03-14 | 65,600 | 1.37 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2005-03-15 | 67,600 | 1.37 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2005-03-16 | 92,200 | 1.33 | 1.37 | 1.29 | 1.35 | 00:00:00 | | 2005-03-17 | 85,000 | 1.31 | 1.50 | 1.30 | 1.34 | 00:00:00 | | 2005-03-18 | 32,400 | 1.30 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2005-03-21 | 64,900 | 1.31 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2005-03-22 | 32,200 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-03-23 | 70,400 | 1.26 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2005-03-24 | 20,900 | 1.23 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-03-28 | 31,000 | 1.24 | 1.33 | 1.22 | 1.33 | 00:00:00 | | 2005-03-29 | 22,800 | 1.30 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2005-03-30 | 25,600 | 1.31 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2005-03-31 | 85,900 | 1.30 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2005-04-01 | 66,600 | 1.25 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2005-04-04 | 102,400 | 1.24 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2005-04-05 | 20,400 | 1.24 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2005-04-06 | 11,800 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-04-07 | 12,200 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2005-04-08 | 21,000 | 1.20 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2005-04-11 | 17,900 | 1.15 | 1.32 | 1.15 | 1.31 | 00:00:00 | | 2005-04-12 | 47,000 | 1.28 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2005-04-13 | 36,400 | 1.25 | 1.26 | 1.18 | 1.22 | 00:00:00 | | 2005-04-14 | 52,600 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2005-04-15 | 71,800 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2005-04-18 | 10,800 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-04-19 | 14,800 | 1.23 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2005-04-20 | 21,600 | 1.31 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2005-04-21 | 46,600 | 1.31 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2005-04-22 | 41,200 | 1.34 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2005-04-25 | 23,600 | 1.43 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2005-04-26 | 17,800 | 1.43 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2005-04-27 | 435,200 | 1.42 | 1.43 | 1.30 | 1.30 | 00:00:00 | | 2005-04-28 | 69,600 | 1.34 | 1.40 | 1.31 | 1.37 | 00:00:00 | | 2005-04-29 | 13,200 | 1.39 | 1.55 | 1.38 | 1.43 | 00:00:00 | | 2005-05-02 | 12,600 | 1.48 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2005-05-03 | 62,200 | 1.40 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2005-05-04 | 32,200 | 1.45 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2005-05-05 | 18,600 | 1.45 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2005-05-06 | 39,400 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2005-05-09 | 23,000 | 1.41 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2005-05-10 | 26,600 | 1.32 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2005-05-11 | 3,600 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-05-12 | 40,200 | 1.25 | 1.30 | 1.18 | 1.30 | 00:00:00 | | 2005-05-13 | 26,200 | 1.21 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2005-05-16 | 29,100 | 1.20 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2005-05-17 | 35,300 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2005-05-18 | 122,200 | 1.24 | 1.27 | 1.12 | 1.14 | 00:00:00 | | 2005-05-19 | 32,200 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2005-05-20 | 45,700 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2005-05-23 | 44,100 | 1.11 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2005-05-24 | 174,300 | 1.13 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2005-05-25 | 56,500 | 1.09 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2005-05-26 | 51,200 | 1.10 | 1.11 | 1.07 | 1.09 | 00:00:00 | | 2005-05-27 | 223,200 | 1.09 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2005-05-31 | 172,800 | 1.10 | 1.15 | 1.06 | 1.11 | 00:00:00 | | 2005-06-01 | 609,800 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2005-06-02 | 139,600 | 1.18 | 1.21 | 1.16 | 1.18 | 00:00:00 | | 2005-06-03 | 106,100 | 1.21 | 1.21 | 1.15 | 1.18 | 00:00:00 | | 2005-06-06 | 633,700 | 1.19 | 1.19 | 1.10 | 1.15 | 00:00:00 | | 2005-06-07 | 10,400 | 1.14 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2005-06-08 | 102,100 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2005-06-09 | 33,700 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2005-06-10 | 573,800 | 1.12 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2005-06-13 | 200,200 | 1.20 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2005-06-14 | 77,500 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-06-15 | 616,300 | 1.15 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2005-06-16 | 341,900 | 1.17 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2005-06-17 | 143,400 | 1.20 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2005-06-20 | 203,300 | 1.18 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2005-06-21 | 652,300 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2005-06-22 | 34,600 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-06-23 | 179,400 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2005-06-24 | 323,400 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-06-27 | 40,000 | 1.15 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-06-28 | 32,100 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2005-06-29 | 214,200 | 1.15 | 1.22 | 1.14 | 1.21 | 00:00:00 | | 2005-06-30 | 254,200 | 1.24 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2005-07-01 | 295,700 | 1.27 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2005-07-05 | 159,600 | 1.25 | 1.26 | 1.16 | 1.20 | 00:00:00 | | 2005-07-06 | 60,100 | 1.19 | 1.21 | 1.16 | 1.18 | 00:00:00 | | 2005-07-07 | 141,800 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2005-07-08 | 358,800 | 1.18 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2005-07-11 | 206,500 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2005-07-12 | 331,000 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2005-07-13 | 78,000 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-07-14 | 163,500 | 1.17 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2005-07-15 | 28,000 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-07-18 | 154,800 | 1.17 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2005-07-19 | 138,400 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2005-07-20 | 216,400 | 1.11 | 1.16 | 1.10 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
