Mettalex Historical Data

MTLX Page 14
Download
Date Close Price change Market cap Trading volume
Oct 18, 6 PM $ 0.953
+0.00%
$ 3.87 million $ 2,168
Oct 18, 5 PM $ 0.951
+0.00%
$ 3.87 million $ 2,138
Oct 18, 3 PM $ 0.981
-1.59%
$ 3.99 million $ 1,562
Oct 18, 9 AM $ 1.01
+0.00%
$ 4.11 million $ 1,249
Oct 17, 9 PM $ 1.01
+0.52%
$ 4.1 million $ 962
Oct 17, 6 PM $ 0.996
+0.00%
$ 4.04 million $ 757
Oct 17, 7 AM $ 1.01
+0.00%
$ 4.11 million $ 16,361
Oct 17, 1 AM $ 0.95
+0.00%
$ 3.86 million $ 14,417
Oct 16, 3 PM $ 1.04
+0.00%
$ 4.24 million $ 12,755
Oct 16, 10 AM $ 1.05
+0.58%
$ 4.25 million $ 12,470
Oct 16, 9 AM $ 1.05
+0.00%
$ 4.25 million $ 12,304
Oct 15, 4 PM $ 1.04
+0.00%
$ 4.22 million $ 11,945
Oct 15, 12 PM $ 1.09
+0.00%
$ 4.41 million $ 11,277
Oct 15, 9 AM $ 1.11
-0.47%
$ 4.5 million $ 10,969
Oct 15, 8 AM $ 1.13
+1.01%
$ 4.57 million $ 10,704
Oct 14, 4 PM $ 1.1
+0.00%
$ 4.49 million $ 9,873
Oct 14, 3 PM $ 1.09
+0.00%
$ -- $ 9,693
Oct 14, 6 AM $ 1.11
-0.26%
$ 4.52 million $ 9,115
Oct 14, 5 AM $ 1.12
+0.00%
$ 4.56 million $ 8,974
Oct 14, 4 AM $ 1.13
-0.26%
$ 4.58 million $ 8,905
Oct 13, 12 PM $ 1.13
+0.00%
$ 4.62 million $ 7,922
Oct 13, 11 AM $ 1.14
-0.61%
$ 4.62 million $ 7,856
Oct 13, 8 AM $ 1.15
+0.00%
$ 4.67 million $ 7,274
Oct 13, 4 AM $ 1.12
+0.00%
$ 4.56 million $ 7,249
Oct 13, 2 AM $ 1.12
+0.00%
$ -- $ 7,152
Oct 13, 1 AM $ 1.12
+0.00%
$ -- $ 7,121
Oct 12, 2 PM $ 1.05
+0.00%
$ 4.27 million $ 5,425
Oct 12, 6 AM $ 1.03
+0.00%
$ 4.18 million $ 5,074
Oct 12, 3 AM $ 1.02
+0.57%
$ 4.15 million $ 4,976
Oct 11, 8 PM $ 1.02
-0.42%
$ 4.14 million $ 4,516
Oct 10, 3 PM $ 1.1
+0.00%
$ 4.47 million $ 8,552
Oct 10, 10 AM $ 1.11
+0.00%
$ 4.53 million $ 8,351
Oct 10, 9 AM $ 1.12
+1.35%
$ 4.54 million $ 8,285
Oct 10, 8 AM $ 1.1
+0.00%
$ 4.49 million $ 7,180
Oct 10, 6 AM $ 1.12
+0.32%
$ 4.53 million $ 7,050
Oct 10, 5 AM $ 1.11
+0.10%
$ 4.51 million $ 6,839
Oct 9, 10 PM $ 1.11
+0.00%
$ 4.49 million $ 6,113
Oct 9, 7 PM $ 1.1
+0.00%
$ 4.47 million $ 5,778
Oct 9, 3 PM $ 1.1
-0.81%
$ 4.49 million $ 5,233
Oct 9, 2 PM $ 1.13
+0.00%
$ 4.61 million $ 4,870
Oct 9, 12 PM $ 1.11
+0.00%
$ 4.53 million $ 4,783
Oct 9, 8 AM $ 1.12
-0.12%
$ 4.53 million $ 4,621
Oct 9, 3 AM $ 1.12
+0.00%
$ 4.57 million $ 4,409
Oct 9, 2 AM $ 1.14
-0.24%
$ 4.62 million $ 4,225
Oct 8, 8 PM $ 1.16
+0.00%
$ 4.7 million $ 3,880
Oct 8, 7 PM $ 1.16
+0.00%
$ 4.73 million $ 3,825
Oct 8, 11 AM $ 1.16
+0.00%
$ 4.72 million $ 3,487
Oct 7, 4 PM $ 1.2
+0.00%
$ 4.89 million $ 3,339
Oct 7, 3 PM $ 1.2
+0.00%
$ 4.88 million $ 2,255
Oct 6, 11 AM $ 1.28
+0.07%
$ 5.21 million $ 5,331