|
 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 | | 2010-12-29 | 51,100 | 4.20 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2010-12-30 | 201,000 | 4.29 | 4.42 | 4.21 | 4.35 | 00:00:00 | | 2010-12-31 | 97,200 | 4.42 | 4.42 | 4.30 | 4.35 | 00:00:00 | | 2011-01-03 | 21,700 | 4.37 | 4.39 | 4.35 | 4.37 | 00:00:00 | | 2011-01-04 | 52,300 | 4.36 | 4.36 | 4.25 | 4.30 | 00:00:00 | | 2011-01-05 | 198,100 | 4.33 | 4.33 | 3.95 | 4.07 | 00:00:00 | | 2011-01-07 | 86,600 | 4.11 | 4.26 | 4.07 | 4.20 | 00:00:00 | | 2011-01-10 | 106,300 | 4.26 | 4.26 | 4.05 | 4.16 | 00:00:00 | | 2011-01-11 | 33,300 | 4.08 | 4.15 | 4.07 | 4.10 | 00:00:00 | | 2011-01-12 | 289,900 | 4.12 | 4.19 | 4.08 | 4.11 | 00:00:00 | | 2011-01-13 | 102,700 | 4.15 | 4.15 | 4.04 | 4.12 | 00:00:00 | | 2011-01-14 | 65,000 | 4.15 | 4.20 | 4.12 | 4.18 | 00:00:00 | | 2011-01-17 | 47,900 | 4.19 | 4.19 | 4.12 | 4.13 | 00:00:00 | | 2011-01-18 | 495,300 | 4.18 | 4.25 | 4.14 | 4.24 | 00:00:00 | | 2011-01-19 | 232,500 | 4.24 | 4.46 | 4.24 | 4.46 | 00:00:00 | | 2011-01-20 | 244,400 | 4.45 | 4.58 | 4.45 | 4.52 | 00:00:00 | | 2011-01-21 | 107,800 | 4.50 | 4.55 | 4.48 | 4.54 | 00:00:00 | | 2011-01-24 | 55,700 | 4.56 | 4.56 | 4.32 | 4.50 | 00:00:00 | | 2011-01-25 | 287,600 | 4.50 | 4.50 | 4.40 | 4.44 | 00:00:00 | | 2011-01-26 | 59,900 | 4.43 | 4.49 | 4.41 | 4.47 | 00:00:00 | | 2011-01-27 | 31,500 | 4.42 | 4.47 | 4.36 | 4.40 | 00:00:00 | | 2011-01-28 | 29,000 | 4.44 | 4.46 | 4.38 | 4.45 | 00:00:00 | | 2011-01-31 | 82,100 | 4.44 | 4.44 | 4.21 | 4.40 | 00:00:00 | | 2011-02-01 | 129,100 | 4.39 | 4.40 | 4.27 | 4.30 | 00:00:00 | | 2011-02-02 | 29,500 | 4.40 | 4.40 | 4.22 | 4.35 | 00:00:00 | | 2011-02-03 | 23,300 | 4.39 | 4.39 | 4.30 | 4.34 | 00:00:00 | | 2011-02-04 | 68,400 | 4.38 | 4.38 | 4.28 | 4.34 | 00:00:00 | | 2011-02-07 | 145,700 | 4.34 | 4.40 | 4.34 | 4.40 | 00:00:00 | | 2011-02-08 | 222,800 | 4.40 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2011-02-09 | 57,200 | 4.35 | 4.38 | 4.31 | 4.32 | 00:00:00 | | 2011-02-10 | 40,300 | 4.38 | 4.38 | 4.18 | 4.25 | 00:00:00 | | 2011-02-11 | 48,500 | 4.29 | 4.39 | 4.25 | 4.39 | 00:00:00 | | 2011-02-14 | 236,600 | 4.39 | 4.39 | 4.30 | 4.39 | 00:00:00 | | 2011-02-15 | 251,800 | 4.39 | 4.56 | 4.36 | 4.53 | 00:00:00 | | 2011-02-16 | 164,800 | 4.54 | 4.70 | 4.54 | 4.70 | 00:00:00 | | 2011-02-17 | 356,400 | 4.73 | 4.85 | 4.71 | 4.75 | 00:00:00 | | 2011-02-18 | 65,500 | 4.79 | 4.79 | 4.53 | 4.68 | 00:00:00 | | 2011-02-21 | 82,800 | 4.75 | 4.75 | 4.45 | 4.45 | 00:00:00 | | 2011-02-22 | 141,300 | 4.44 | 4.50 | 4.38 | 4.45 | 00:00:00 | | 2011-02-23 | 85,800 | 4.49 | 4.49 | 4.25 | 4.40 | 00:00:00 | | 2011-02-24 | 69,600 | 4.40 | 4.58 | 4.40 | 4.42 | 00:00:00 | | 2011-02-25 | 275,400 | 4.56 | 4.73 | 4.56 | 4.60 | 00:00:00 | | 2011-02-28 | 76,300 | 4.60 | 4.75 | 4.60 | 4.70 | 00:00:00 | | 2011-03-01 | 30,500 | 4.71 | 4.75 | 4.65 | 4.65 | 00:00:00 | | 2011-03-02 | 210,700 | 4.70 | 4.70 | 4.58 | 4.65 | 00:00:00 | | 2011-03-03 | 99,400 | 4.69 | 4.85 | 4.55 | 4.70 | 00:00:00 | | 2011-03-04 | 174,200 | 4.80 | 4.81 | 4.69 | 4.69 | 00:00:00 | | 2011-03-07 | 14,700 | 4.76 | 4.76 | 4.61 | 4.64 | 00:00:00 | | 2011-03-08 | 61,500 | 4.72 | 4.72 | 4.65 | 4.70 | 00:00:00 | | 2011-03-09 | 2,012,400 | 4.70 | 4.78 | 4.68 | 4.74 | 00:00:00 | | 2011-03-10 | 19,500 | 4.71 | 4.79 | 4.65 | 4.70 | 00:00:00 | | 2011-03-11 | 322,200 | 4.70 | 4.70 | 4.59 | 4.60 | 00:00:00 | | 2011-03-14 | 31,300 | 4.60 | 4.70 | 4.55 | 4.67 | 00:00:00 | | 2011-03-15 | 55,700 | 4.60 | 4.60 | 4.43 | 4.60 | 00:00:00 | | 2011-03-16 | 38,400 | 4.64 | 4.64 | 4.55 | 4.55 | 00:00:00 | | 2011-03-17 | 80,000 | 4.62 | 4.63 | 4.45 | 4.52 | 00:00:00 | | 2011-03-18 | 25,600 | 4.55 | 4.55 | 4.43 | 4.45 | 00:00:00 | | 2011-03-21 | 25,100 | 4.45 | 4.45 | 4.42 | 4.45 | 00:00:00 | | 2011-03-22 | 25,400 | 4.45 | 4.45 | 4.41 | 4.45 | 00:00:00 | | 2011-03-23 | 45,500 | 4.48 | 4.58 | 4.46 | 4.51 | 00:00:00 | | 2011-03-24 | 77,200 | 4.57 | 4.57 | 4.47 | 4.50 | 00:00:00 | | 2011-03-25 | 217,600 | 4.53 | 4.60 | 4.46 | 4.60 | 00:00:00 | | 2011-03-28 | 118,600 | 4.64 | 4.65 | 4.62 | 4.63 | 00:00:00 | | 2011-03-29 | 140,800 | 4.56 | 4.63 | 4.37 | 4.56 | 00:00:00 | | 2011-03-30 | 12,400 | 4.56 | 4.56 | 4.49 | 4.55 | 00:00:00 | | 2011-03-31 | 34,200 | 4.54 | 4.56 | 4.49 | 4.55 | 00:00:00 | | 2011-04-01 | 56,500 | 4.56 | 4.56 | 4.45 | 4.51 | 00:00:00 | | 2011-04-04 | 104,600 | 4.54 | 4.59 | 4.45 | 4.54 | 00:00:00 | | 2011-04-05 | 101,900 | 4.52 | 4.53 | 4.31 | 4.41 | 00:00:00 | | 2011-04-06 | 122,300 | 4.45 | 4.46 | 4.30 | 4.36 | 00:00:00 | | 2011-04-07 | 186,700 | 4.35 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2011-04-08 | 18,300 | 4.44 | 4.44 | 4.36 | 4.39 | 00:00:00 | | 2011-04-11 | 13,300 | 4.40 | 4.40 | 4.35 | 4.37 | 00:00:00 | | 2011-04-12 | 41,400 | 4.39 | 4.39 | 4.27 | 4.28 | 00:00:00 | | 2011-04-13 | 89,500 | 4.34 | 4.34 | 3.93 | 4.25 | 00:00:00 | | 2011-04-14 | 10,400 | 4.25 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2011-04-15 | 35,000 | 4.35 | 4.40 | 4.20 | 4.30 | 00:00:00 | | 2011-04-18 | 15,300 | 4.40 | 4.40 | 4.25 | 4.30 | 00:00:00 | | 2011-04-19 | 103,800 | 4.38 | 4.38 | 4.19 | 4.19 | 00:00:00 | | 2011-04-20 | 53,700 | 4.26 | 4.26 | 4.05 | 4.10 | 00:00:00 | | 2011-04-21 | 169,800 | 4.13 | 4.13 | 3.93 | 3.97 | 00:00:00 | | 2011-04-26 | 220,100 | 4.00 | 4.04 | 3.71 | 3.80 | 00:00:00 | | 2011-04-27 | 293,000 | 3.80 | 4.10 | 3.70 | 4.00 | 00:00:00 | | 2011-04-28 | 137,300 | 4.06 | 4.18 | 3.94 | 4.00 | 00:00:00 | | 2011-04-29 | 295,500 | 4.00 | 4.08 | 3.90 | 4.00 | 00:00:00 | | 2011-05-02 | 29,300 | 4.04 | 4.06 | 3.95 | 4.05 | 00:00:00 | | 2011-05-04 | 33,300 | 4.04 | 4.05 | 3.95 | 4.04 | 00:00:00 | | 2011-05-05 | 30,100 | 4.05 | 4.06 | 3.95 | 4.05 | 00:00:00 | | 2011-05-06 | 20,900 | 4.00 | 4.05 | 3.97 | 4.03 | 00:00:00 | | 2011-05-09 | 29,800 | 4.05 | 4.08 | 3.96 | 4.05 | 00:00:00 | | 2011-05-10 | 119,400 | 4.08 | 4.10 | 3.98 | 4.08 | 00:00:00 | | 2011-05-11 | 16,200 | 4.09 | 4.10 | 4.03 | 4.09 | 00:00:00 | | 2011-05-12 | 51,200 | 4.08 | 4.08 | 3.98 | 4.07 | 00:00:00 | | 2011-05-13 | 20,100 | 4.10 | 4.12 | 4.01 | 4.10 | 00:00:00 | | 2011-05-16 | 39,600 | 4.12 | 4.17 | 4.05 | 4.14 | 00:00:00 | | 2011-05-17 | 42,200 | 4.16 | 4.16 | 3.98 | 4.05 | 00:00:00 | | 2011-05-18 | 15,200 | 4.05 | 4.09 | 3.99 | 4.09 | 00:00:00 | | 2011-05-19 | 65,300 | 4.05 | 4.05 | 3.88 | 3.95 | 00:00:00 | | 2011-05-20 | 60,900 | 3.93 | 3.93 | 3.78 | 3.78 | 00:00:00 | | 2011-05-23 | 51,500 | 3.84 | 3.84 | 3.68 | 3.73 | 00:00:00 | | 2011-05-24 | 87,600 | 3.84 | 3.94 | 3.80 | 3.85 | 00:00:00 | | 2011-05-25 | 100,000 | 3.89 | 3.90 | 3.82 | 3.90 | 00:00:00 | | 2011-05-26 | 28,800 | 3.90 | 3.94 | 3.81 | 3.94 | 00:00:00 | | 2011-05-27 | 42,600 | 3.97 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2011-05-30 | 32,900 | 4.02 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2011-05-31 | 91,500 | 4.05 | 4.08 | 4.04 | 4.07 | 00:00:00 | | 2011-06-01 | 28,900 | 4.07 | 4.08 | 4.03 | 4.07 | 00:00:00 | | 2011-06-02 | 56,100 | 4.05 | 4.06 | 4.00 | 4.00 | 00:00:00 | | 2011-06-03 | 11,800 | 4.06 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2011-06-06 | 7,000 | 3.95 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2011-06-07 | 4,900 | 4.02 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2011-06-08 | 34,300 | 4.03 | 4.04 | 3.97 | 4.00 | 00:00:00 | | 2011-06-09 | 41,700 | 4.00 | 4.03 | 3.80 | 3.90 | 00:00:00 | | 2011-06-10 | 15,000 | 3.94 | 3.96 | 3.83 | 3.90 | 00:00:00 | | 2011-06-13 | 82,000 | 3.93 | 4.00 | 3.90 | 3.98 | 00:00:00 | | 2011-06-14 | 18,300 | 4.02 | 4.03 | 3.91 | 3.92 | 00:00:00 | | 2011-06-15 | 7,900 | 3.97 | 3.97 | 3.87 | 3.92 | 00:00:00 | | 2011-06-16 | 15,000 | 3.90 | 3.91 | 3.76 | 3.88 | 00:00:00 | | 2011-06-17 | 25,900 | 3.90 | 3.97 | 3.85 | 3.97 | 00:00:00 | | 2011-06-20 | 10,800 | 3.90 | 3.92 | 3.85 | 3.92 | 00:00:00 | | 2011-06-21 | 70,300 | 3.92 | 3.92 | 3.86 | 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 > >> |
|
