|
 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 | | 2006-07-03 | 93,900 | 3.02 | 3.18 | 3.02 | 3.14 | 00:00:00 | | 2006-07-05 | 214,200 | 3.14 | 3.18 | 2.91 | 2.96 | 00:00:00 | | 2006-07-06 | 100,800 | 2.96 | 3.00 | 2.90 | 2.96 | 00:00:00 | | 2006-07-07 | 33,500 | 2.92 | 3.04 | 2.90 | 3.00 | 00:00:00 | | 2006-07-10 | 38,800 | 2.92 | 2.94 | 2.88 | 2.90 | 00:00:00 | | 2006-07-11 | 38,800 | 2.90 | 2.98 | 2.88 | 2.98 | 00:00:00 | | 2006-07-12 | 164,000 | 2.91 | 3.07 | 2.91 | 3.00 | 00:00:00 | | 2006-07-13 | 63,700 | 3.00 | 3.03 | 2.95 | 2.96 | 00:00:00 | | 2006-07-14 | 66,700 | 2.96 | 3.05 | 2.96 | 3.04 | 00:00:00 | | 2006-07-17 | 47,700 | 3.05 | 3.05 | 2.89 | 2.89 | 00:00:00 | | 2006-07-18 | 61,600 | 2.90 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2006-07-19 | 69,900 | 2.85 | 2.94 | 2.85 | 2.92 | 00:00:00 | | 2006-07-20 | 31,500 | 2.92 | 2.96 | 2.90 | 2.90 | 00:00:00 | | 2006-07-21 | 103,300 | 2.91 | 2.91 | 2.89 | 2.91 | 00:00:00 | | 2006-07-24 | 69,900 | 2.90 | 2.92 | 2.89 | 2.92 | 00:00:00 | | 2006-07-25 | 62,800 | 2.90 | 2.99 | 2.90 | 2.99 | 00:00:00 | | 2006-07-26 | 75,900 | 3.00 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2006-07-27 | 205,300 | 3.01 | 3.12 | 2.93 | 2.94 | 00:00:00 | | 2006-07-28 | 154,300 | 2.98 | 3.15 | 2.95 | 3.11 | 00:00:00 | | 2006-07-31 | 48,500 | 3.12 | 3.14 | 3.08 | 3.10 | 00:00:00 | | 2006-08-01 | 84,400 | 3.15 | 3.17 | 3.05 | 3.16 | 00:00:00 | | 2006-08-02 | 117,300 | 3.14 | 3.19 | 3.10 | 3.12 | 00:00:00 | | 2006-08-03 | 34,700 | 3.12 | 3.12 | 3.05 | 3.07 | 00:00:00 | | 2006-08-04 | 85,300 | 3.13 | 3.19 | 3.05 | 3.07 | 00:00:00 | | 2006-08-07 | 104,000 | 3.05 | 3.18 | 3.04 | 3.15 | 00:00:00 | | 2006-08-08 | 62,900 | 3.12 | 3.13 | 3.06 | 3.10 | 00:00:00 | | 2006-08-09 | 152,900 | 3.09 | 3.19 | 3.01 | 3.15 | 00:00:00 | | 2006-08-10 | 72,200 | 3.10 | 3.16 | 3.08 | 3.14 | 00:00:00 | | 2006-08-11 | 77,600 | 3.10 | 3.12 | 2.99 | 3.04 | 00:00:00 | | 2006-08-14 | 53,200 | 3.00 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2006-08-15 | 171,700 | 2.90 | 3.08 | 2.90 | 3.08 | 00:00:00 | | 2006-08-16 | 68,800 | 3.08 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2006-08-17 | 14,600 | 3.01 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2006-08-18 | 21,200 | 3.03 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2006-08-21 | 46,800 | 3.07 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2006-08-22 | 59,300 | 2.99 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2006-08-23 | 81,600 | 3.03 | 3.10 | 3.03 | 3.06 | 00:00:00 | | 2006-08-24 | 8,700 | 3.06 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2006-08-25 | 34,600 | 3.02 | 3.06 | 3.01 | 3.01 | 00:00:00 | | 2006-08-28 | 42,700 | 2.97 | 3.04 | 2.96 | 2.96 | 00:00:00 | | 2006-08-29 | 21,500 | 3.01 | 3.04 | 2.97 | 3.04 | 00:00:00 | | 2006-08-30 | 40,800 | 3.07 | 3.07 | 2.99 | 3.01 | 00:00:00 | | 2006-08-31 | 62,300 | 3.01 | 3.06 | 2.97 | 3.06 | 00:00:00 | | 2006-09-01 | 77,500 | 3.05 | 3.07 | 3.00 | 3.05 | 00:00:00 | | 2006-09-05 | 191,200 | 3.08 | 3.44 | 3.07 | 3.42 | 00:00:00 | | 2006-09-06 | 153,500 | 3.34 | 3.43 | 3.26 | 3.26 | 00:00:00 | | 2006-09-07 | 59,900 | 3.21 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2006-09-08 | 110,700 | 3.15 | 3.15 | 2.97 | 3.02 | 00:00:00 | | 2006-09-11 | 246,100 | 2.92 | 2.96 | 2.89 | 2.96 | 00:00:00 | | 2006-09-12 | 94,900 | 2.91 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2006-09-13 | 50,000 | 2.91 | 2.94 | 2.86 | 2.91 | 00:00:00 | | 2006-09-14 | 197,100 | 2.93 | 2.99 | 2.88 | 2.89 | 00:00:00 | | 2006-09-15 | 147,700 | 2.82 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-09-18 | 75,900 | 2.95 | 3.00 | 2.90 | 2.98 | 00:00:00 | | 2006-09-19 | 38,800 | 2.97 | 2.99 | 2.91 | 2.94 | 00:00:00 | | 2006-09-20 | 33,000 | 2.91 | 2.99 | 2.91 | 2.92 | 00:00:00 | | 2006-09-21 | 306,200 | 2.94 | 2.99 | 2.89 | 2.99 | 00:00:00 | | 2006-09-22 | 51,100 | 3.01 | 3.04 | 2.92 | 3.03 | 00:00:00 | | 2006-09-25 | 88,800 | 2.94 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-09-26 | 17,200 | 2.91 | 2.98 | 2.90 | 2.98 | 00:00:00 | | 2006-09-27 | 67,400 | 2.91 | 3.10 | 2.91 | 3.01 | 00:00:00 | | 2006-09-28 | 80,600 | 2.94 | 3.05 | 2.92 | 3.02 | 00:00:00 | | 2006-09-29 | 56,300 | 3.00 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2006-10-02 | 49,200 | 3.10 | 3.13 | 3.05 | 3.13 | 00:00:00 | | 2006-10-03 | 77,200 | 3.06 | 3.11 | 3.01 | 3.07 | 00:00:00 | | 2006-10-04 | 140,700 | 2.99 | 3.05 | 2.80 | 3.01 | 00:00:00 | | 2006-10-05 | 45,700 | 3.06 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2006-10-06 | 26,700 | 3.01 | 3.06 | 2.96 | 3.04 | 00:00:00 | | 2006-10-09 | 39,600 | 2.98 | 2.99 | 2.93 | 2.94 | 00:00:00 | | 2006-10-10 | 40,300 | 2.91 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2006-10-11 | 57,500 | 2.94 | 3.00 | 2.90 | 2.91 | 00:00:00 | | 2006-10-12 | 49,200 | 2.90 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2006-10-13 | 52,800 | 2.94 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2006-10-16 | 88,200 | 2.96 | 2.98 | 2.91 | 2.98 | 00:00:00 | | 2006-10-17 | 20,300 | 2.95 | 2.98 | 2.91 | 2.98 | 00:00:00 | | 2006-10-18 | 31,300 | 2.97 | 2.97 | 2.91 | 2.92 | 00:00:00 | | 2006-10-19 | 33,800 | 2.94 | 2.99 | 2.94 | 2.96 | 00:00:00 | | 2006-10-20 | 29,600 | 2.97 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2006-10-23 | 25,600 | 2.96 | 3.03 | 2.96 | 3.02 | 00:00:00 | | 2006-10-24 | 30,500 | 3.00 | 3.07 | 2.96 | 2.96 | 00:00:00 | | 2006-10-25 | 27,800 | 2.94 | 3.03 | 2.94 | 3.03 | 00:00:00 | | 2006-10-26 | 32,600 | 3.05 | 3.05 | 2.96 | 2.96 | 00:00:00 | | 2006-10-27 | 53,000 | 2.93 | 3.05 | 2.93 | 3.05 | 00:00:00 | | 2006-10-30 | 122,400 | 3.05 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2006-10-31 | 487,000 | 3.10 | 3.55 | 3.07 | 3.44 | 00:00:00 | | 2006-11-01 | 267,700 | 3.49 | 3.50 | 3.26 | 3.33 | 00:00:00 | | 2006-11-02 | 258,100 | 3.33 | 3.55 | 3.33 | 3.51 | 00:00:00 | | 2006-11-03 | 189,200 | 3.57 | 3.64 | 3.55 | 3.61 | 00:00:00 | | 2006-11-06 | 147,100 | 3.65 | 3.69 | 3.50 | 3.54 | 00:00:00 | | 2006-11-07 | 110,000 | 3.51 | 3.58 | 3.51 | 3.54 | 00:00:00 | | 2006-11-08 | 193,400 | 3.55 | 3.62 | 3.50 | 3.60 | 00:00:00 | | 2006-11-09 | 229,200 | 3.65 | 3.77 | 3.51 | 3.70 | 00:00:00 | | 2006-11-10 | 71,200 | 3.68 | 3.71 | 3.63 | 3.66 | 00:00:00 | | 2006-11-13 | 185,500 | 3.74 | 3.82 | 3.67 | 3.75 | 00:00:00 | | 2006-11-14 | 94,100 | 3.88 | 3.88 | 3.79 | 3.81 | 00:00:00 | | 2006-11-15 | 191,200 | 3.83 | 3.99 | 3.80 | 3.93 | 00:00:00 | | 2006-11-16 | 226,400 | 3.94 | 4.06 | 3.94 | 3.95 | 00:00:00 | | 2006-11-17 | 250,200 | 3.96 | 4.25 | 3.89 | 4.24 | 00:00:00 | | 2006-11-20 | 191,600 | 4.36 | 4.36 | 4.11 | 4.11 | 00:00:00 | | 2006-11-21 | 107,200 | 4.17 | 4.28 | 4.02 | 4.16 | 00:00:00 | | 2006-11-22 | 97,100 | 4.16 | 4.22 | 4.04 | 4.09 | 00:00:00 | | 2006-11-24 | 82,800 | 4.19 | 4.25 | 4.10 | 4.25 | 00:00:00 | | 2006-11-27 | 142,700 | 4.25 | 4.25 | 4.02 | 4.04 | 00:00:00 | | 2006-11-28 | 156,400 | 4.03 | 4.08 | 3.86 | 4.08 | 00:00:00 | | 2006-11-29 | 75,300 | 3.98 | 4.19 | 3.94 | 4.14 | 00:00:00 | | 2006-11-30 | 116,300 | 4.13 | 4.23 | 4.12 | 4.15 | 00:00:00 | | 2006-12-01 | 122,000 | 4.15 | 4.19 | 3.93 | 4.05 | 00:00:00 | | 2006-12-04 | 411,700 | 4.01 | 4.04 | 3.85 | 4.00 | 00:00:00 | | 2006-12-05 | 73,600 | 4.00 | 4.05 | 3.87 | 3.95 | 00:00:00 | | 2006-12-06 | 98,700 | 3.83 | 3.94 | 3.81 | 3.88 | 00:00:00 | | 2006-12-07 | 122,800 | 3.83 | 3.90 | 3.82 | 3.87 | 00:00:00 | | 2006-12-08 | 62,400 | 3.92 | 3.92 | 3.86 | 3.88 | 00:00:00 | | 2006-12-11 | 119,200 | 3.88 | 3.93 | 3.83 | 3.90 | 00:00:00 | | 2006-12-12 | 105,600 | 3.76 | 3.89 | 3.76 | 3.81 | 00:00:00 | | 2006-12-13 | 34,000 | 3.81 | 3.90 | 3.79 | 3.89 | 00:00:00 | | 2006-12-14 | 181,500 | 3.90 | 3.90 | 3.86 | 3.86 | 00:00:00 | | 2006-12-15 | 146,400 | 3.80 | 4.02 | 3.72 | 4.02 | 00:00:00 | | 2006-12-18 | 165,000 | 3.92 | 3.92 | 3.80 | 3.80 | 00:00:00 | | 2006-12-19 | 184,300 | 3.77 | 4.00 | 3.77 | 3.87 | 00:00:00 | | 2006-12-20 | 76,300 | 3.94 | 3.95 | 3.86 | 3.88 | 00:00:00 | | 2006-12-21 | 57,500 | 3.89 | 3.93 | 3.85 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
