|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-20 | 216,400 | 1.11 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2005-07-21 | 183,600 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2005-07-22 | 373,800 | 1.05 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2005-07-25 | 321,600 | 1.06 | 1.06 | 0.99 | 1.03 | 00:00:00 | | 2005-07-26 | 53,100 | 1.01 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2005-07-27 | 77,400 | 1.04 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2005-07-28 | 49,200 | 1.02 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2005-07-29 | 78,200 | 1.08 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2005-08-01 | 19,600 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2005-08-02 | 43,800 | 1.07 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2005-08-03 | 104,000 | 1.08 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2005-08-04 | 151,000 | 1.20 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2005-08-05 | 19,200 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2005-08-08 | 34,200 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2005-08-09 | 22,400 | 1.11 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2005-08-10 | 88,800 | 1.17 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2005-08-11 | 112,500 | 1.16 | 1.23 | 1.16 | 1.23 | 00:00:00 | | 2005-08-12 | 89,900 | 1.23 | 1.23 | 1.13 | 1.14 | 00:00:00 | | 2005-08-15 | 117,800 | 1.13 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2005-08-16 | 94,700 | 1.15 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2005-08-17 | 52,300 | 1.16 | 1.16 | 1.10 | 1.13 | 00:00:00 | | 2005-08-18 | 328,100 | 1.15 | 1.26 | 1.15 | 1.24 | 00:00:00 | | 2005-08-19 | 390,900 | 1.26 | 1.37 | 1.26 | 1.32 | 00:00:00 | | 2005-08-22 | 310,400 | 1.35 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2005-08-23 | 108,800 | 1.35 | 1.39 | 1.31 | 1.37 | 00:00:00 | | 2005-08-24 | 180,300 | 1.33 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2005-08-25 | 147,000 | 1.33 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2005-08-26 | 45,300 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2005-08-29 | 26,300 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2005-08-30 | 40,200 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2005-08-31 | 55,900 | 1.30 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2005-09-01 | 163,900 | 1.31 | 1.41 | 1.30 | 1.35 | 00:00:00 | | 2005-09-02 | 114,400 | 1.39 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2005-09-06 | 155,400 | 1.41 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2005-09-07 | 103,200 | 1.42 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2005-09-08 | 80,500 | 1.35 | 1.46 | 1.35 | 1.42 | 00:00:00 | | 2005-09-09 | 77,200 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2005-09-12 | 81,600 | 1.42 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2005-09-13 | 51,400 | 1.45 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2005-09-14 | 82,600 | 1.39 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2005-09-15 | 107,100 | 1.40 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2005-09-16 | 128,200 | 1.40 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2005-09-19 | 407,000 | 1.51 | 1.58 | 1.40 | 1.45 | 00:00:00 | | 2005-09-20 | 220,500 | 1.49 | 1.56 | 1.48 | 1.53 | 00:00:00 | | 2005-09-21 | 454,600 | 1.57 | 1.63 | 1.55 | 1.62 | 00:00:00 | | 2005-09-22 | 143,400 | 1.69 | 1.69 | 1.60 | 1.62 | 00:00:00 | | 2005-09-23 | 111,900 | 1.60 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2005-09-26 | 141,600 | 1.51 | 1.59 | 1.49 | 1.53 | 00:00:00 | | 2005-09-27 | 55,700 | 1.46 | 1.56 | 1.45 | 1.49 | 00:00:00 | | 2005-09-28 | 150,700 | 1.49 | 1.57 | 1.45 | 1.57 | 00:00:00 | | 2005-09-29 | 125,400 | 1.60 | 1.62 | 1.53 | 1.57 | 00:00:00 | | 2005-09-30 | 18,600 | 1.58 | 1.60 | 1.54 | 1.55 | 00:00:00 | | 2005-10-03 | 177,200 | 1.54 | 1.54 | 1.47 | 1.51 | 00:00:00 | | 2005-10-04 | 92,400 | 1.53 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2005-10-05 | 106,000 | 1.47 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2005-10-06 | 79,000 | 1.52 | 1.57 | 1.49 | 1.51 | 00:00:00 | | 2005-10-07 | 88,000 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2005-10-10 | 89,900 | 1.51 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2005-10-11 | 96,800 | 1.56 | 1.60 | 1.54 | 1.58 | 00:00:00 | | 2005-10-12 | 105,800 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2005-10-13 | 92,800 | 1.50 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2005-10-14 | 69,200 | 1.48 | 1.53 | 1.46 | 1.48 | 00:00:00 | | 2005-10-17 | 48,800 | 1.51 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2005-10-18 | 42,000 | 1.41 | 1.49 | 1.41 | 1.47 | 00:00:00 | | 2005-10-19 | 102,500 | 1.44 | 1.45 | 1.37 | 1.42 | 00:00:00 | | 2005-10-20 | 31,400 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-10-21 | 45,200 | 1.37 | 1.46 | 1.36 | 1.46 | 00:00:00 | | 2005-10-24 | 40,200 | 1.50 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2005-10-25 | 120,700 | 1.51 | 1.57 | 1.49 | 1.57 | 00:00:00 | | 2005-10-26 | 81,100 | 1.56 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2005-10-27 | 8,800 | 1.56 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2005-10-28 | 16,100 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2005-10-31 | 68,600 | 1.56 | 1.56 | 1.47 | 1.47 | 00:00:00 | | 2005-11-01 | 41,000 | 1.50 | 1.60 | 1.46 | 1.53 | 00:00:00 | | 2005-11-02 | 57,200 | 1.52 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2005-11-03 | 15,900 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2005-11-04 | 40,600 | 1.58 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2005-11-07 | 67,700 | 1.54 | 1.54 | 1.48 | 1.52 | 00:00:00 | | 2005-11-08 | 14,200 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2005-11-09 | 27,500 | 1.51 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2005-11-10 | 26,700 | 1.55 | 1.56 | 1.48 | 1.48 | 00:00:00 | | 2005-11-11 | 17,700 | 1.49 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2005-11-14 | 41,900 | 1.53 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2005-11-15 | 43,000 | 1.54 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2005-11-16 | 266,200 | 1.53 | 1.58 | 1.48 | 1.58 | 00:00:00 | | 2005-11-17 | 231,100 | 1.57 | 1.75 | 1.57 | 1.71 | 00:00:00 | | 2005-11-18 | 155,700 | 1.72 | 1.72 | 1.61 | 1.65 | 00:00:00 | | 2005-11-21 | 293,800 | 1.71 | 1.84 | 1.70 | 1.79 | 00:00:00 | | 2005-11-22 | 450,200 | 1.83 | 1.95 | 1.79 | 1.82 | 00:00:00 | | 2005-11-23 | 94,200 | 1.81 | 1.81 | 1.73 | 1.77 | 00:00:00 | | 2005-11-25 | 89,500 | 1.84 | 1.98 | 1.75 | 1.93 | 00:00:00 | | 2005-11-28 | 124,600 | 1.92 | 1.99 | 1.88 | 1.94 | 00:00:00 | | 2005-11-29 | 144,100 | 1.99 | 1.99 | 1.86 | 1.86 | 00:00:00 | | 2005-11-30 | 44,100 | 1.90 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2005-12-01 | 144,400 | 1.86 | 1.99 | 1.86 | 1.97 | 00:00:00 | | 2005-12-02 | 196,300 | 1.99 | 1.99 | 1.89 | 1.95 | 00:00:00 | | 2005-12-05 | 558,400 | 1.95 | 2.12 | 1.95 | 2.11 | 00:00:00 | | 2005-12-06 | 174,900 | 2.11 | 2.11 | 2.03 | 2.07 | 00:00:00 | | 2005-12-07 | 350,500 | 2.10 | 2.18 | 2.07 | 2.16 | 00:00:00 | | 2005-12-08 | 229,900 | 2.13 | 2.15 | 2.04 | 2.06 | 00:00:00 | | 2005-12-09 | 410,600 | 2.06 | 2.10 | 1.83 | 1.85 | 00:00:00 | | 2005-12-12 | 481,400 | 1.94 | 1.94 | 1.80 | 1.81 | 00:00:00 | | 2005-12-13 | 164,500 | 1.80 | 1.84 | 1.75 | 1.83 | 00:00:00 | | 2005-12-14 | 89,700 | 1.82 | 1.88 | 1.76 | 1.80 | 00:00:00 | | 2005-12-15 | 150,900 | 1.80 | 1.91 | 1.79 | 1.89 | 00:00:00 | | 2005-12-16 | 130,000 | 1.90 | 1.93 | 1.83 | 1.85 | 00:00:00 | | 2005-12-19 | 85,300 | 1.85 | 1.93 | 1.84 | 1.84 | 00:00:00 | | 2005-12-20 | 171,700 | 1.84 | 1.84 | 1.71 | 1.78 | 00:00:00 | | 2005-12-21 | 46,800 | 1.78 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2005-12-22 | 155,300 | 1.75 | 1.91 | 1.75 | 1.89 | 00:00:00 | | 2005-12-23 | 59,700 | 1.90 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2005-12-27 | 85,600 | 1.92 | 1.95 | 1.80 | 1.93 | 00:00:00 | | 2005-12-28 | 112,600 | 1.92 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2005-12-29 | 173,500 | 1.89 | 1.90 | 1.77 | 1.82 | 00:00:00 | | 2005-12-30 | 50,400 | 1.82 | 1.90 | 1.81 | 1.86 | 00:00:00 | | 2006-01-03 | 244,200 | 1.89 | 2.06 | 1.88 | 2.03 | 00:00:00 | | 2006-01-04 | 174,000 | 2.05 | 2.10 | 2.01 | 2.08 | 00:00:00 | | 2006-01-05 | 187,800 | 2.07 | 2.08 | 1.95 | 1.97 | 00:00:00 | | 2006-01-06 | 539,500 | 2.00 | 2.34 | 2.00 | 2.34 | 00:00:00 | | 2006-01-09 | 919,300 | 2.30 | 2.48 | 2.18 | 2.26 | 00:00:00 | | 2006-01-10 | 302,800 | 2.33 | 2.33 | 2.13 | 2.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
