|
 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 | | 2007-12-06 | 134,500 | 4.80 | 5.05 | 4.74 | 5.02 | 00:00:00 | | 2007-12-07 | 72,900 | 5.04 | 5.04 | 4.84 | 4.96 | 00:00:00 | | 2007-12-10 | 128,200 | 5.00 | 5.15 | 4.95 | 5.12 | 00:00:00 | | 2007-12-11 | 176,600 | 4.98 | 5.19 | 4.76 | 4.90 | 00:00:00 | | 2007-12-12 | 101,100 | 5.05 | 5.07 | 4.84 | 4.94 | 00:00:00 | | 2007-12-13 | 138,600 | 4.77 | 4.97 | 4.69 | 4.76 | 00:00:00 | | 2007-12-14 | 52,300 | 4.65 | 4.75 | 4.64 | 4.74 | 00:00:00 | | 2007-12-17 | 135,000 | 4.77 | 4.77 | 4.47 | 4.57 | 00:00:00 | | 2007-12-18 | 128,000 | 4.55 | 4.95 | 4.55 | 4.93 | 00:00:00 | | 2007-12-19 | 81,800 | 5.01 | 5.01 | 4.57 | 4.75 | 00:00:00 | | 2007-12-20 | 113,200 | 4.41 | 4.94 | 4.41 | 4.90 | 00:00:00 | | 2007-12-21 | 361,100 | 4.91 | 5.39 | 4.86 | 5.12 | 00:00:00 | | 2007-12-24 | 111,400 | 5.12 | 5.43 | 5.01 | 5.43 | 00:00:00 | | 2007-12-26 | 90,600 | 5.43 | 5.51 | 5.18 | 5.18 | 00:00:00 | | 2007-12-27 | 79,900 | 5.13 | 5.41 | 5.13 | 5.32 | 00:00:00 | | 2007-12-28 | 85,600 | 5.38 | 5.47 | 5.32 | 5.44 | 00:00:00 | | 2007-12-31 | 90,600 | 5.45 | 5.49 | 5.27 | 5.45 | 00:00:00 | | 2008-01-02 | 155,400 | 5.56 | 5.56 | 5.35 | 5.41 | 00:00:00 | | 2008-01-03 | 98,300 | 5.49 | 5.49 | 5.41 | 5.44 | 00:00:00 | | 2008-01-04 | 88,900 | 5.42 | 5.44 | 5.23 | 5.30 | 00:00:00 | | 2008-01-07 | 84,000 | 5.02 | 5.34 | 5.02 | 5.25 | 00:00:00 | | 2008-01-08 | 96,600 | 5.47 | 5.47 | 5.30 | 5.43 | 00:00:00 | | 2008-01-09 | 200,700 | 5.49 | 5.50 | 5.32 | 5.47 | 00:00:00 | | 2008-01-10 | 213,100 | 5.44 | 5.64 | 5.34 | 5.59 | 00:00:00 | | 2008-01-11 | 204,600 | 5.60 | 5.60 | 5.39 | 5.60 | 00:00:00 | | 2008-01-14 | 197,800 | 5.65 | 5.67 | 5.50 | 5.60 | 00:00:00 | | 2008-01-15 | 187,400 | 5.51 | 5.66 | 5.17 | 5.17 | 00:00:00 | | 2008-01-16 | 164,400 | 5.20 | 5.20 | 4.92 | 5.10 | 00:00:00 | | 2008-01-17 | 93,200 | 5.03 | 5.27 | 4.96 | 5.03 | 00:00:00 | | 2008-01-18 | 176,700 | 4.99 | 5.24 | 4.99 | 5.11 | 00:00:00 | | 2008-01-22 | 210,700 | 4.66 | 5.20 | 4.63 | 5.19 | 00:00:00 | | 2008-01-23 | 249,100 | 5.25 | 5.25 | 4.75 | 4.96 | 00:00:00 | | 2008-01-24 | 142,700 | 5.10 | 5.20 | 5.10 | 5.16 | 00:00:00 | | 2008-01-25 | 225,200 | 5.26 | 5.29 | 5.07 | 5.11 | 00:00:00 | | 2008-01-28 | 141,300 | 5.15 | 5.20 | 5.01 | 5.19 | 00:00:00 | | 2008-01-29 | 103,800 | 5.20 | 5.32 | 4.72 | 5.30 | 00:00:00 | | 2008-01-30 | 83,300 | 5.02 | 5.73 | 5.01 | 5.29 | 00:00:00 | | 2008-01-31 | 49,800 | 5.20 | 5.23 | 5.11 | 5.21 | 00:00:00 | | 2008-02-01 | 172,800 | 5.31 | 5.31 | 5.12 | 5.25 | 00:00:00 | | 2008-02-04 | 201,100 | 5.20 | 5.20 | 4.96 | 5.05 | 00:00:00 | | 2008-02-05 | 89,600 | 4.91 | 5.00 | 4.80 | 4.93 | 00:00:00 | | 2008-02-06 | 153,300 | 5.00 | 5.00 | 4.75 | 4.86 | 00:00:00 | | 2008-02-07 | 89,700 | 4.77 | 4.90 | 4.76 | 4.82 | 00:00:00 | | 2008-02-08 | 97,700 | 4.96 | 5.11 | 4.88 | 4.95 | 00:00:00 | | 2008-02-11 | 130,200 | 5.08 | 5.10 | 4.89 | 4.94 | 00:00:00 | | 2008-02-12 | 105,600 | 4.99 | 5.06 | 4.75 | 4.78 | 00:00:00 | | 2008-02-13 | 66,900 | 4.75 | 5.01 | 4.75 | 4.92 | 00:00:00 | | 2008-02-14 | 43,800 | 4.92 | 5.05 | 4.81 | 4.84 | 00:00:00 | | 2008-02-15 | 70,300 | 4.96 | 5.01 | 4.83 | 5.00 | 00:00:00 | | 2008-02-19 | 134,100 | 5.12 | 5.21 | 5.03 | 5.20 | 00:00:00 | | 2008-02-20 | 156,200 | 5.22 | 5.22 | 4.94 | 5.17 | 00:00:00 | | 2008-02-21 | 158,100 | 5.22 | 5.29 | 5.00 | 5.10 | 00:00:00 | | 2008-02-22 | 45,000 | 5.13 | 5.15 | 4.96 | 5.14 | 00:00:00 | | 2008-02-25 | 95,100 | 5.26 | 5.40 | 5.15 | 5.31 | 00:00:00 | | 2008-02-26 | 159,100 | 5.31 | 5.45 | 5.24 | 5.45 | 00:00:00 | | 2008-02-27 | 197,700 | 5.47 | 5.53 | 5.32 | 5.47 | 00:00:00 | | 2008-02-28 | 166,400 | 5.47 | 5.69 | 5.38 | 5.41 | 00:00:00 | | 2008-02-29 | 130,100 | 5.44 | 5.49 | 5.35 | 5.49 | 00:00:00 | | 2008-03-03 | 170,400 | 5.50 | 5.54 | 5.40 | 5.49 | 00:00:00 | | 2008-03-04 | 266,200 | 5.51 | 5.51 | 5.05 | 5.15 | 00:00:00 | | 2008-03-05 | 107,400 | 5.43 | 5.43 | 5.18 | 5.39 | 00:00:00 | | 2008-03-06 | 137,900 | 5.40 | 5.50 | 5.27 | 5.35 | 00:00:00 | | 2008-03-07 | 97,600 | 5.38 | 5.40 | 5.28 | 5.34 | 00:00:00 | | 2008-03-10 | 160,600 | 5.30 | 5.37 | 5.04 | 5.15 | 00:00:00 | | 2008-03-11 | 135,400 | 5.51 | 5.51 | 5.05 | 5.28 | 00:00:00 | | 2008-03-12 | 87,700 | 5.30 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2008-03-13 | 348,700 | 5.40 | 5.60 | 5.38 | 5.58 | 00:00:00 | | 2008-03-14 | 226,000 | 5.73 | 5.75 | 5.37 | 5.44 | 00:00:00 | | 2008-03-17 | 369,800 | 5.88 | 5.88 | 5.26 | 5.30 | 00:00:00 | | 2008-03-18 | 335,400 | 5.36 | 5.40 | 4.82 | 5.00 | 00:00:00 | | 2008-03-19 | 402,000 | 5.00 | 5.13 | 4.77 | 4.92 | 00:00:00 | | 2008-03-20 | 782,400 | 4.76 | 5.10 | 4.37 | 4.37 | 00:00:00 | | 2008-03-24 | 325,600 | 4.63 | 4.90 | 4.63 | 4.90 | 00:00:00 | | 2008-03-25 | 168,300 | 4.93 | 5.20 | 4.85 | 5.20 | 00:00:00 | | 2008-03-26 | 178,700 | 5.22 | 5.30 | 5.14 | 5.25 | 00:00:00 | | 2008-03-27 | 97,700 | 5.20 | 5.20 | 5.00 | 5.09 | 00:00:00 | | 2008-03-28 | 575,000 | 5.01 | 5.60 | 5.01 | 5.48 | 00:00:00 | | 2008-03-31 | 1,511,800 | 5.80 | 6.12 | 5.70 | 5.89 | 00:00:00 | | 2008-04-01 | 452,800 | 5.86 | 6.14 | 5.50 | 6.00 | 00:00:00 | | 2008-04-02 | 633,600 | 6.10 | 6.22 | 5.96 | 6.20 | 00:00:00 | | 2008-04-03 | 756,000 | 6.29 | 6.72 | 6.21 | 6.47 | 00:00:00 | | 2008-04-04 | 397,700 | 6.47 | 6.87 | 6.47 | 6.79 | 00:00:00 | | 2008-04-07 | 673,100 | 6.85 | 6.92 | 6.68 | 6.85 | 00:00:00 | | 2008-04-08 | 756,800 | 6.92 | 6.92 | 6.44 | 6.61 | 00:00:00 | | 2008-04-09 | 256,200 | 6.58 | 6.59 | 6.40 | 6.53 | 00:00:00 | | 2008-04-10 | 126,000 | 6.47 | 6.59 | 6.38 | 6.46 | 00:00:00 | | 2008-04-11 | 74,500 | 6.50 | 6.50 | 6.35 | 6.36 | 00:00:00 | | 2008-04-14 | 243,600 | 6.26 | 6.50 | 6.25 | 6.35 | 00:00:00 | | 2008-04-15 | 514,400 | 6.37 | 6.75 | 6.25 | 6.73 | 00:00:00 | | 2008-04-16 | 308,100 | 6.68 | 7.10 | 6.68 | 7.09 | 00:00:00 | | 2008-04-17 | 427,500 | 7.09 | 7.23 | 6.85 | 6.94 | 00:00:00 | | 2008-04-18 | 272,700 | 6.88 | 7.03 | 6.81 | 7.02 | 00:00:00 | | 2008-04-21 | 214,400 | 7.00 | 7.03 | 6.86 | 6.98 | 00:00:00 | | 2008-04-22 | 162,300 | 6.94 | 6.98 | 6.85 | 6.87 | 00:00:00 | | 2008-04-23 | 184,200 | 6.82 | 6.82 | 6.50 | 6.70 | 00:00:00 | | 2008-04-24 | 231,200 | 6.59 | 6.65 | 6.40 | 6.45 | 00:00:00 | | 2008-04-25 | 151,600 | 6.39 | 6.59 | 6.39 | 6.52 | 00:00:00 | | 2008-04-28 | 164,600 | 6.50 | 6.55 | 6.01 | 6.45 | 00:00:00 | | 2008-04-29 | 282,200 | 6.36 | 6.44 | 6.26 | 6.32 | 00:00:00 | | 2008-04-30 | 182,600 | 6.26 | 6.75 | 6.26 | 6.66 | 00:00:00 | | 2008-05-01 | 238,700 | 6.59 | 6.60 | 6.30 | 6.47 | 00:00:00 | | 2008-05-02 | 121,000 | 6.45 | 6.56 | 6.45 | 6.45 | 00:00:00 | | 2008-05-05 | 107,300 | 6.62 | 6.62 | 6.40 | 6.54 | 00:00:00 | | 2008-05-06 | 175,300 | 6.46 | 6.74 | 6.46 | 6.56 | 00:00:00 | | 2008-05-07 | 237,200 | 6.60 | 7.04 | 6.54 | 6.85 | 00:00:00 | | 2008-05-08 | 384,400 | 6.95 | 7.46 | 6.76 | 7.41 | 00:00:00 | | 2008-05-09 | 318,300 | 7.49 | 7.68 | 7.33 | 7.56 | 00:00:00 | | 2008-05-12 | 137,000 | 7.65 | 7.72 | 7.44 | 7.64 | 00:00:00 | | 2008-05-13 | 89,200 | 7.70 | 7.70 | 7.50 | 7.52 | 00:00:00 | | 2008-05-14 | 156,100 | 7.46 | 7.51 | 7.23 | 7.25 | 00:00:00 | | 2008-05-15 | 166,300 | 7.30 | 7.45 | 7.30 | 7.39 | 00:00:00 | | 2008-05-16 | 220,000 | 7.86 | 7.86 | 7.35 | 7.67 | 00:00:00 | | 2008-05-19 | 204,200 | 7.79 | 7.94 | 7.68 | 7.82 | 00:00:00 | | 2008-05-20 | 144,900 | 7.69 | 7.94 | 7.69 | 7.93 | 00:00:00 | | 2008-05-21 | 300,700 | 8.00 | 8.34 | 7.92 | 8.25 | 00:00:00 | | 2008-05-22 | 251,300 | 8.25 | 8.29 | 8.13 | 8.22 | 00:00:00 | | 2008-05-23 | 163,700 | 8.28 | 8.28 | 7.78 | 7.78 | 00:00:00 | | 2008-05-27 | 154,400 | 7.36 | 7.87 | 7.35 | 7.78 | 00:00:00 | | 2008-05-28 | 223,800 | 7.75 | 7.75 | 7.40 | 7.58 | 00:00:00 | | 2008-05-29 | 110,300 | 7.45 | 7.63 | 7.25 | 7.35 | 00:00:00 | | 2008-05-30 | 164,300 | 7.28 | 7.50 | 7.27 | 7.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
