Mettalex Historical Data

MTLX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 26, 11 AM $ 1.1
+0.60%
$ 4.48 million $ 14,172
Oct 25, 7 AM $ 1.09
+0.00%
$ 4.42 million $ 13,975
Oct 25, 6 AM $ 1.09
-1.95%
$ 4.41 million $ 13,580
Oct 24, 7 PM $ 1.11
+0.14%
$ 4.51 million $ 13,529
Oct 24, 5 PM $ 1.1
+0.00%
$ 4.49 million $ 13,458
Oct 24, 4 PM $ 1.11
+0.00%
$ 4.51 million $ 13,394
Oct 24, 12 PM $ 1.12
+0.00%
$ 4.54 million $ 13,083
Oct 24, 11 AM $ 1.14
+0.00%
$ 4.64 million $ 12,711
Oct 24, 4 AM $ 1.14
+0.56%
$ 4.62 million $ 12,570
Oct 24, 2 AM $ 1.12
+0.00%
$ 4.55 million $ 12,323
Oct 23, 7 PM $ 1.12
+0.00%
$ 4.57 million $ 12,200
Oct 23, 4 PM $ 1.12
+0.00%
$ 4.56 million $ 12,027
Oct 23, 9 AM $ 1.12
+0.00%
$ 4.56 million $ 11,784
Oct 23, 6 AM $ 1.12
+0.00%
$ -- $ 11,699
Oct 23, 4 AM $ 1.1
+0.00%
$ 4.49 million $ 11,518
Oct 22, 11 PM $ 1.1
+0.00%
$ 4.46 million $ 11,417
Oct 22, 9 PM $ 1.11
+0.00%
$ 4.52 million $ 11,055
Oct 22, 4 PM $ 1.12
+0.00%
$ 4.54 million $ 10,998
Oct 22, 3 PM $ 1.12
+0.00%
$ 4.54 million $ 10,955
Oct 22, 9 AM $ 1.13
+0.00%
$ 4.6 million $ 10,750
Oct 22, 12 AM $ 1.14
+0.00%
$ 4.62 million $ 10,441
Oct 21, 11 PM $ 1.14
-0.36%
$ 4.64 million $ 10,370
Oct 21, 10 PM $ 1.15
+0.01%
$ 4.67 million $ 10,275
Oct 21, 9 PM $ 1.15
+0.00%
$ 4.68 million $ 10,238
Oct 21, 8 PM $ 1.14
-0.81%
$ 4.63 million $ 10,044
Oct 21, 7 PM $ 1.15
+0.00%
$ 4.67 million $ 9,885
Oct 21, 6 PM $ 1.15
+0.00%
$ 4.69 million $ 9,825
Oct 21, 5 PM $ 1.17
+0.00%
$ 4.74 million $ 9,667
Oct 21, 3 PM $ 1.14
+0.00%
$ 4.63 million $ 9,300
Oct 21, 2 PM $ 1.13
+0.00%
$ 4.58 million $ 9,125
Oct 21, 7 AM $ 1.11
+0.00%
$ 4.52 million $ 8,941
Oct 21, 5 AM $ 1.1
+0.00%
$ 4.45 million $ 8,691
Oct 21, 4 AM $ 1.11
-0.99%
$ 4.5 million $ 8,543
Oct 21, 3 AM $ 1.12
+0.00%
$ 4.55 million $ 8,341
Oct 20, 7 PM $ 1.12
+0.24%
$ 4.56 million $ 8,224
Oct 20, 6 PM $ 1.12
+0.72%
$ 4.53 million $ 8,119
Oct 20, 4 PM $ 1.12
-0.69%
$ 4.54 million $ 7,875
Oct 20, 12 PM $ 1.05
+0.00%
$ 4.28 million $ 5,713
Oct 20, 6 AM $ 0.948
+0.30%
$ 3.85 million $ 4,637
Oct 20, 5 AM $ 0.942
+0.00%
$ 3.83 million $ 4,546
Oct 20, 4 AM $ 0.94
+0.00%
$ 3.82 million $ 4,505
Oct 20, 12 AM $ 0.939
+0.00%
$ 3.81 million $ 4,327
Oct 19, 4 PM $ 0.94
+0.00%
$ 3.82 million $ 4,199
Oct 19, 3 PM $ 0.939
+0.20%
$ 3.81 million $ 4,174
Oct 19, 2 PM $ 0.935
+0.77%
$ 3.8 million $ 4,116
Oct 19, 1 PM $ 0.918
+0.00%
$ 3.73 million $ 3,856
Oct 19, 11 AM $ 0.897
+0.00%
$ 3.64 million $ 3,529
Oct 19, 10 AM $ 0.895
+0.00%
$ 3.64 million $ 3,505
Oct 19, 5 AM $ 0.908
-1.68%
$ 3.69 million $ 3,170
Oct 19, 4 AM $ 0.928
+0.00%
$ 3.77 million $ 2,624