|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-28 | 6,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-07-31 | 1,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-01 | 8,000 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-08-02 | 10,000 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-08-03 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-04 | 27,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-08-09 | 10,600 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-08-10 | 4,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-11 | 1,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-14 | 17,200 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-08-15 | 9,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-08-16 | 6,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-17 | 70,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-08-18 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-21 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-22 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-23 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-28 | 65 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-08-30 | 6,000 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-09-01 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-09-05 | 7,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-09-07 | 6,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-09-08 | 2,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-09-11 | 6,600 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2000-09-14 | 4,500 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-09-15 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-09-18 | 14,900 | 0.31 | 0.41 | 0.28 | 0.31 | 00:00:00 | | 2000-09-19 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-09-21 | 3,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-09-22 | 300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-09-27 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-02 | 52,800 | 0.27 | 0.34 | 0.27 | 0.30 | 00:00:00 | | 2000-10-03 | 6,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-04 | 7,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-10-05 | 2,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-06 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-09 | 1,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-10 | 3,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-11 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-13 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-16 | 3,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-17 | 13,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-19 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-20 | 6,200 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-10-23 | 2,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-24 | 1,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-25 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-26 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-27 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-30 | 11,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-31 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-02 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-06 | 23,900 | 0.34 | 0.34 | 0.25 | 0.25 | 00:00:00 | | 2000-11-07 | 45,700 | 0.25 | 0.27 | 0.20 | 0.20 | 00:00:00 | | 2000-11-09 | 7,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-11-10 | 21,700 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-11-13 | 23,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-11-14 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-15 | 9,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2000-11-16 | 7,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-11-17 | 2,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-11-20 | 24,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-21 | 900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-22 | 2,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-27 | 7,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-28 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-29 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-30 | 36,200 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2000-12-01 | 12,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-12-04 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-05 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-06 | 400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-07 | 10,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-12-08 | 5,500 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-12-11 | 9,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-12-12 | 22,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-12-13 | 3,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-12-14 | 6,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-12-15 | 7,800 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2000-12-18 | 30,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-12-19 | 15,400 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-12-20 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-12-21 | 17,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-12-22 | 9,100 | 0.16 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2000-12-26 | 28,000 | 0.16 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2000-12-27 | 88,800 | 0.16 | 0.19 | 0.12 | 0.16 | 00:00:00 | | 2000-12-28 | 113,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-12-29 | 172,100 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-01-02 | 5,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2001-01-03 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-01-04 | 10,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-01-08 | 19,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2001-01-09 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-10 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-11 | 13,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2001-01-12 | 6,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-16 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-17 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-18 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-01-19 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-23 | 11,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-01-24 | 3,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-26 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-01-30 | 18,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-02-01 | 1,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-02 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-05 | 1,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-06 | 11,000 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2001-02-07 | 900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-08 | 4,400 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2001-02-09 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-02-12 | 2,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-02-13 | 6,500 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2001-02-15 | 1,000 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2001-02-16 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-20 | 700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-21 | 3,800 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2001-02-22 | 4,600 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2001-02-23 | 7,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-27 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-28 | 6,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
