|
 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 | | 2003-08-22 | 63,400 | 1.32 | 1.34 | 1.27 | 1.29 | 00:00:00 | | 2003-08-25 | 35,800 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2003-08-26 | 44,100 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2003-08-27 | 36,700 | 1.25 | 1.30 | 1.23 | 1.26 | 00:00:00 | | 2003-08-28 | 47,200 | 1.25 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2003-08-29 | 60,000 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2003-09-02 | 347,600 | 1.32 | 1.45 | 1.28 | 1.45 | 00:00:00 | | 2003-09-03 | 1,042,300 | 1.51 | 1.59 | 1.47 | 1.58 | 00:00:00 | | 2003-09-04 | 437,200 | 1.60 | 1.60 | 1.50 | 1.54 | 00:00:00 | | 2003-09-05 | 268,600 | 1.54 | 1.64 | 1.54 | 1.58 | 00:00:00 | | 2003-09-08 | 314,300 | 1.59 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2003-09-09 | 402,600 | 1.64 | 1.76 | 1.54 | 1.61 | 00:00:00 | | 2003-09-10 | 140,300 | 1.60 | 1.60 | 1.54 | 1.58 | 00:00:00 | | 2003-09-11 | 277,100 | 1.59 | 1.59 | 1.50 | 1.52 | 00:00:00 | | 2003-09-12 | 82,100 | 1.53 | 1.60 | 1.50 | 1.54 | 00:00:00 | | 2003-09-15 | 381,300 | 1.50 | 1.55 | 1.40 | 1.42 | 00:00:00 | | 2003-09-16 | 186,200 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2003-09-17 | 409,900 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2003-09-18 | 853,500 | 1.64 | 1.77 | 1.63 | 1.75 | 00:00:00 | | 2003-09-19 | 522,400 | 1.77 | 1.82 | 1.74 | 1.81 | 00:00:00 | | 2003-09-22 | 763,100 | 1.84 | 1.88 | 1.81 | 1.84 | 00:00:00 | | 2003-09-23 | 463,700 | 1.86 | 1.86 | 1.69 | 1.74 | 00:00:00 | | 2003-09-24 | 321,800 | 1.75 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2003-09-25 | 324,000 | 1.75 | 1.76 | 1.67 | 1.68 | 00:00:00 | | 2003-09-26 | 440,200 | 1.70 | 1.70 | 1.50 | 1.58 | 00:00:00 | | 2003-09-29 | 165,000 | 1.59 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2003-09-30 | 274,600 | 1.63 | 1.65 | 1.54 | 1.65 | 00:00:00 | | 2003-10-01 | 112,100 | 1.66 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2003-10-02 | 86,800 | 1.68 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2003-10-03 | 134,000 | 1.68 | 1.68 | 1.56 | 1.61 | 00:00:00 | | 2003-10-06 | 92,600 | 1.62 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2003-10-07 | 181,800 | 1.59 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2003-10-08 | 74,200 | 1.56 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2003-10-09 | 74,400 | 1.60 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2003-10-10 | 68,700 | 1.58 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2003-10-13 | 91,900 | 1.63 | 1.68 | 1.58 | 1.65 | 00:00:00 | | 2003-10-14 | 149,400 | 1.68 | 1.68 | 1.58 | 1.62 | 00:00:00 | | 2003-10-15 | 65,900 | 1.59 | 1.62 | 1.56 | 1.59 | 00:00:00 | | 2003-10-16 | 34,000 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2003-10-17 | 66,600 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2003-10-20 | 127,600 | 1.59 | 1.61 | 1.54 | 1.54 | 00:00:00 | | 2003-10-21 | 124,100 | 1.58 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2003-10-22 | 79,300 | 1.65 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2003-10-23 | 105,700 | 1.63 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2003-10-24 | 167,500 | 1.67 | 1.83 | 1.65 | 1.80 | 00:00:00 | | 2003-10-27 | 238,000 | 1.84 | 1.85 | 1.74 | 1.76 | 00:00:00 | | 2003-10-28 | 138,300 | 1.75 | 1.77 | 1.67 | 1.71 | 00:00:00 | | 2003-10-29 | 155,100 | 1.75 | 1.82 | 1.71 | 1.81 | 00:00:00 | | 2003-10-30 | 174,500 | 1.75 | 1.82 | 1.71 | 1.77 | 00:00:00 | | 2003-10-31 | 71,800 | 1.77 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2003-11-03 | 94,600 | 1.80 | 1.85 | 1.64 | 1.71 | 00:00:00 | | 2003-11-04 | 120,400 | 1.66 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2003-11-05 | 90,700 | 1.70 | 1.70 | 1.60 | 1.68 | 00:00:00 | | 2003-11-06 | 45,800 | 1.68 | 1.68 | 1.61 | 1.62 | 00:00:00 | | 2003-11-07 | 399,200 | 1.62 | 1.68 | 1.56 | 1.60 | 00:00:00 | | 2003-11-10 | 88,400 | 1.62 | 1.71 | 1.57 | 1.63 | 00:00:00 | | 2003-11-11 | 30,100 | 1.63 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2003-11-12 | 310,100 | 1.65 | 1.78 | 1.64 | 1.70 | 00:00:00 | | 2003-11-13 | 156,300 | 1.75 | 1.84 | 1.61 | 1.61 | 00:00:00 | | 2003-11-14 | 189,200 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-11-17 | 112,000 | 1.61 | 1.68 | 1.60 | 1.64 | 00:00:00 | | 2003-11-18 | 265,200 | 1.72 | 1.72 | 1.62 | 1.70 | 00:00:00 | | 2003-11-19 | 157,700 | 1.72 | 1.81 | 1.72 | 1.80 | 00:00:00 | | 2003-11-20 | 230,400 | 1.85 | 2.00 | 1.85 | 1.96 | 00:00:00 | | 2003-11-21 | 215,500 | 1.90 | 1.97 | 1.83 | 1.86 | 00:00:00 | | 2003-11-24 | 97,400 | 1.80 | 1.83 | 1.72 | 1.79 | 00:00:00 | | 2003-11-25 | 147,800 | 1.71 | 1.83 | 1.70 | 1.72 | 00:00:00 | | 2003-11-26 | 645,600 | 1.70 | 1.89 | 1.70 | 1.89 | 00:00:00 | | 2003-11-28 | 130,000 | 1.90 | 1.93 | 1.81 | 1.85 | 00:00:00 | | 2003-12-01 | 257,300 | 1.81 | 1.92 | 1.81 | 1.84 | 00:00:00 | | 2003-12-02 | 363,300 | 1.84 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2003-12-03 | 206,500 | 1.78 | 1.78 | 1.70 | 1.76 | 00:00:00 | | 2003-12-04 | 149,600 | 1.73 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2003-12-05 | 110,000 | 1.68 | 1.78 | 1.67 | 1.75 | 00:00:00 | | 2003-12-08 | 174,300 | 1.76 | 1.80 | 1.72 | 1.73 | 00:00:00 | | 2003-12-09 | 59,400 | 1.75 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2003-12-10 | 139,600 | 1.72 | 1.75 | 1.62 | 1.65 | 00:00:00 | | 2003-12-11 | 358,000 | 1.60 | 1.60 | 1.40 | 1.57 | 00:00:00 | | 2003-12-12 | 338,500 | 1.53 | 1.69 | 1.53 | 1.59 | 00:00:00 | | 2003-12-15 | 369,400 | 1.64 | 1.64 | 1.52 | 1.55 | 00:00:00 | | 2003-12-16 | 78,700 | 1.54 | 1.58 | 1.52 | 1.56 | 00:00:00 | | 2003-12-17 | 210,000 | 1.60 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2003-12-18 | 83,000 | 1.63 | 1.63 | 1.52 | 1.63 | 00:00:00 | | 2003-12-19 | 40,500 | 1.62 | 1.62 | 1.54 | 1.55 | 00:00:00 | | 2003-12-22 | 126,500 | 1.58 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2003-12-23 | 40,100 | 1.60 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2003-12-24 | 26,200 | 1.56 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2003-12-26 | 20,600 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2003-12-29 | 244,500 | 1.70 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2003-12-30 | 113,300 | 1.70 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2003-12-31 | 106,800 | 1.71 | 1.75 | 1.68 | 1.74 | 00:00:00 | | 2004-01-02 | 74,000 | 1.75 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2004-01-05 | 195,700 | 1.75 | 1.83 | 1.74 | 1.80 | 00:00:00 | | 2004-01-06 | 193,900 | 1.77 | 1.83 | 1.74 | 1.79 | 00:00:00 | | 2004-01-07 | 133,300 | 1.80 | 1.80 | 1.64 | 1.65 | 00:00:00 | | 2004-01-08 | 34,000 | 1.77 | 1.77 | 1.66 | 1.75 | 00:00:00 | | 2004-01-09 | 165,100 | 1.77 | 1.79 | 1.71 | 1.77 | 00:00:00 | | 2004-01-12 | 119,000 | 1.75 | 1.84 | 1.74 | 1.80 | 00:00:00 | | 2004-01-13 | 124,600 | 1.77 | 1.85 | 1.77 | 1.82 | 00:00:00 | | 2004-01-14 | 112,300 | 1.80 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2004-01-15 | 234,600 | 1.67 | 1.70 | 1.57 | 1.61 | 00:00:00 | | 2004-01-16 | 73,400 | 1.57 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2004-01-20 | 87,400 | 1.57 | 1.70 | 1.57 | 1.63 | 00:00:00 | | 2004-01-21 | 73,900 | 1.66 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2004-01-22 | 64,000 | 1.69 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2004-01-23 | 28,400 | 1.61 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2004-01-26 | 71,300 | 1.60 | 1.65 | 1.57 | 1.61 | 00:00:00 | | 2004-01-27 | 72,200 | 1.57 | 1.68 | 1.57 | 1.62 | 00:00:00 | | 2004-01-28 | 84,900 | 1.60 | 1.67 | 1.59 | 1.59 | 00:00:00 | | 2004-01-29 | 318,300 | 1.60 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2004-01-30 | 101,000 | 1.64 | 1.67 | 1.58 | 1.60 | 00:00:00 | | 2004-02-02 | 73,200 | 1.59 | 1.64 | 1.52 | 1.58 | 00:00:00 | | 2004-02-03 | 154,000 | 1.54 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2004-02-04 | 64,200 | 1.55 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2004-02-05 | 84,900 | 1.53 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2004-02-06 | 55,900 | 1.54 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2004-02-09 | 97,400 | 1.56 | 1.61 | 1.56 | 1.57 | 00:00:00 | | 2004-02-10 | 319,400 | 1.60 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2004-02-11 | 198,300 | 1.54 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2004-02-12 | 258,800 | 1.61 | 1.66 | 1.58 | 1.64 | 00:00:00 | | 2004-02-13 | 199,000 | 1.70 | 1.76 | 1.67 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
