|
 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 | | 2002-09-06 | 3,500 | 0.91 | 1.00 | 0.91 | 0.95 | 00:00:00 | | 2002-09-09 | 13,100 | 0.97 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2002-09-10 | 34,000 | 0.94 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2002-09-11 | 13,500 | 0.93 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2002-09-12 | 23,300 | 0.91 | 1.01 | 0.91 | 0.99 | 00:00:00 | | 2002-09-13 | 3,200 | 0.98 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2002-09-16 | 38,000 | 0.93 | 1.01 | 0.92 | 1.00 | 00:00:00 | | 2002-09-17 | 29,500 | 0.91 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2002-09-18 | 7,900 | 0.94 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2002-09-19 | 12,000 | 0.93 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2002-09-20 | 29,000 | 0.91 | 0.97 | 0.87 | 0.94 | 00:00:00 | | 2002-09-23 | 26,000 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2002-09-24 | 10,400 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2002-09-25 | 77,800 | 0.88 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2002-09-26 | 31,200 | 0.83 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2002-09-27 | 2,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-09-30 | 21,800 | 0.81 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2002-10-01 | 23,800 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2002-10-02 | 6,700 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2002-10-03 | 17,400 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2002-10-04 | 10,800 | 0.80 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2002-10-07 | 19,100 | 0.76 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2002-10-08 | 14,200 | 0.82 | 0.82 | 0.76 | 0.78 | 00:00:00 | | 2002-10-09 | 11,100 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-10-10 | 55,400 | 0.81 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2002-10-11 | 52,900 | 0.81 | 1.07 | 0.81 | 0.94 | 00:00:00 | | 2002-10-14 | 11,200 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2002-10-15 | 73,900 | 0.90 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2002-10-16 | 20,500 | 0.85 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2002-10-17 | 25,200 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2002-10-18 | 17,500 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2002-10-21 | 35,000 | 0.77 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2002-10-22 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-23 | 6,800 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2002-10-24 | 2,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-10-25 | 8,600 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2002-10-28 | 2,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2002-10-29 | 10,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-10-30 | 7,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2002-10-31 | 10,500 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2002-11-01 | 15,800 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2002-11-04 | 6,800 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2002-11-05 | 27,900 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2002-11-07 | 6,400 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2002-11-08 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-11-11 | 27,900 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2002-11-12 | 14,400 | 0.77 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2002-11-13 | 17,200 | 0.75 | 0.83 | 0.75 | 0.76 | 00:00:00 | | 2002-11-14 | 1,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-11-15 | 1,600 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-11-18 | 27,700 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-11-19 | 500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-11-20 | 5,600 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2002-11-21 | 17,000 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2002-11-22 | 3,000 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2002-11-25 | 300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-11-26 | 6,600 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-11-27 | 47,000 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2002-11-29 | 16,600 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-12-02 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-12-03 | 31,400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-12-04 | 16,200 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-12-05 | 155,500 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2002-12-06 | 36,600 | 0.71 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2002-12-09 | 31,900 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2002-12-10 | 31,200 | 0.73 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2002-12-11 | 39,500 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2002-12-12 | 39,000 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2002-12-13 | 21,100 | 0.72 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2002-12-16 | 46,800 | 0.75 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2002-12-17 | 63,200 | 0.70 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2002-12-18 | 20,900 | 0.76 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2002-12-19 | 44,000 | 0.76 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2002-12-20 | 19,200 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2002-12-23 | 79,600 | 0.70 | 0.76 | 0.69 | 0.76 | 00:00:00 | | 2002-12-24 | 3,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-12-26 | 45,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2002-12-27 | 49,400 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2002-12-30 | 24,200 | 0.76 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2002-12-31 | 60,200 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2003-01-02 | 12,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2003-01-03 | 124,000 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2003-01-06 | 92,200 | 0.75 | 0.81 | 0.75 | 0.78 | 00:00:00 | | 2003-01-07 | 16,500 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2003-01-08 | 36,400 | 0.76 | 0.81 | 0.75 | 0.79 | 00:00:00 | | 2003-01-09 | 52,500 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2003-01-10 | 27,000 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2003-01-13 | 88,900 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2003-01-14 | 167,600 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2003-01-15 | 6,900 | 0.74 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2003-01-16 | 95,400 | 0.76 | 0.90 | 0.76 | 0.90 | 00:00:00 | | 2003-01-17 | 23,500 | 0.86 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2003-01-21 | 85,100 | 0.86 | 0.95 | 0.86 | 0.93 | 00:00:00 | | 2003-01-22 | 67,500 | 0.93 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2003-01-23 | 36,400 | 0.98 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2003-01-24 | 60,300 | 0.99 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2003-01-27 | 53,000 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-01-28 | 36,900 | 0.95 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2003-01-29 | 69,200 | 0.95 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2003-01-30 | 2,000 | 0.91 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2003-01-31 | 10,500 | 0.90 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2003-02-03 | 43,100 | 0.90 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2003-02-04 | 50,700 | 0.88 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2003-02-05 | 113,300 | 0.97 | 1.10 | 0.94 | 1.05 | 00:00:00 | | 2003-02-06 | 281,400 | 1.05 | 1.18 | 1.05 | 1.15 | 00:00:00 | | 2003-02-07 | 68,200 | 1.15 | 1.15 | 1.02 | 1.08 | 00:00:00 | | 2003-02-10 | 35,100 | 1.09 | 1.09 | 0.99 | 0.99 | 00:00:00 | | 2003-02-11 | 16,700 | 0.95 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2003-02-12 | 5,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2003-02-13 | 70,500 | 1.00 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2003-02-14 | 2,800 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2003-02-18 | 9,600 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2003-02-19 | 8,000 | 0.98 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2003-02-20 | 12,100 | 1.00 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2003-02-21 | 1,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-02-24 | 3,000 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2003-02-25 | 7,500 | 0.97 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2003-02-26 | 17,900 | 0.99 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2003-02-27 | 26,100 | 0.99 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2003-03-03 | 15,200 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2003-03-04 | 5,600 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
