Mettalex Historical Data

MTLX Page 15
Download
Date Close Price change Market cap Trading volume
Oct 6, 10 AM $ 1.28
-0.10%
$ 5.2 million $ 5,298
Oct 6, 9 AM $ 1.28
+0.14%
$ 5.21 million $ 5,305
Oct 6, 8 AM $ 1.28
+0.49%
$ 5.2 million $ 5,297
Oct 6, 7 AM $ 1.27
-0.55%
$ 5.18 million $ 5,271
Oct 6, 6 AM $ 1.28
+1.29%
$ 5.21 million $ 4,913
Oct 6, 5 AM $ 1.27
-3.40%
$ 5.14 million $ 5,444
Oct 6, 4 AM $ 1.31
-0.05%
$ 5.32 million $ 1,047
Oct 6, 3 AM $ 1.31
+0.16%
$ 5.32 million $ 1,342
Oct 6, 2 AM $ 1.31
-0.04%
$ 5.31 million $ 1,614
Oct 6, 1 AM $ 1.31
+0.15%
$ 5.32 million $ 1,683
Oct 6, 12 AM $ 1.31
-0.11%
$ 5.31 million $ 1,704
Oct 5, 11 PM $ 1.31
+0.15%
$ 5.31 million $ 1,705
Oct 5, 10 PM $ 1.31
+0.07%
$ 5.31 million $ 1,703
Oct 5, 9 PM $ 1.31
-0.01%
$ 5.3 million $ 1,702
Oct 5, 8 PM $ 1.31
-0.02%
$ 5.3 million $ 1,702
Oct 5, 7 PM $ 1.31
-0.26%
$ 5.31 million $ 1,592
Oct 5, 6 PM $ 1.31
+0.08%
$ 5.32 million $ 1,596
Oct 5, 5 PM $ 1.31
-0.40%
$ 5.31 million $ 1,566
Oct 5, 4 PM $ 1.31
+0.03%
$ 5.33 million $ 1,570
Oct 5, 3 PM $ 1.31
-0.12%
$ 5.34 million $ 1,517
Oct 5, 2 PM $ 1.32
-0.01%
$ 5.34 million $ 1,519
Oct 5, 1 PM $ 1.32
+0.02%
$ 5.34 million $ 1,519
Oct 5, 12 PM $ 1.32
-0.21%
$ 5.34 million $ 1,519
Oct 5, 11 AM $ 1.32
+0.17%
$ 5.35 million $ 1,522
Oct 5, 10 AM $ 1.32
-0.21%
$ 5.35 million $ 1,541
Oct 5, 9 AM $ 1.32
-0.31%
$ 5.37 million $ 1,544
Oct 5, 8 AM $ 1.33
+0.18%
$ 5.39 million $ 1,553
Oct 5, 7 AM $ 1.32
+0.27%
$ 5.38 million $ 1,561
Oct 5, 6 AM $ 1.32
+0.26%
$ 5.37 million $ 1,557
Oct 5, 5 AM $ 1.31
+0.34%
$ 5.34 million $ 859
Oct 5, 4 AM $ 1.31
-0.10%
$ 5.32 million $ 806
Oct 5, 3 AM $ 1.31
+0.51%
$ 5.33 million $ 610
Oct 5, 2 AM $ 1.3
+0.72%
$ 5.3 million $ 380
Oct 5, 1 AM $ 1.29
+0.10%
$ 5.26 million $ 378
Oct 5, 12 AM $ 1.29
-0.01%
$ 5.26 million $ 310
Oct 4, 11 PM $ 1.29
-0.02%
$ 5.26 million $ 266
Oct 4, 10 PM $ 1.29
-0.01%
$ 5.26 million $ 266
Oct 4, 9 PM $ 1.29
+0.07%
$ 5.26 million $ 271
Oct 4, 8 PM $ 1.29
+0.16%
$ 5.25 million $ 271
Oct 4, 7 PM $ 1.29
+0.11%
$ 5.24 million $ 271
Oct 4, 6 PM $ 1.29
-0.01%
$ 5.24 million $ 270
Oct 4, 5 PM $ 1.29
-0.08%
$ 5.24 million $ 585
Oct 4, 4 PM $ 1.29
-0.07%
$ 5.24 million $ 1,083
Oct 4, 3 PM $ 1.29
-0.45%
$ 5.25 million $ 1,037
Oct 4, 2 PM $ 1.3
-0.03%
$ 5.27 million $ 1,042
Oct 4, 1 PM $ 1.3
+0.18%
$ 5.27 million $ 1,072
Oct 4, 12 PM $ 1.3
-0.03%
$ 5.26 million $ 1,070
Oct 4, 11 AM $ 1.3
+0.00%
$ 5.26 million $ 1,070
Oct 4, 10 AM $ 1.3
-0.02%
$ 5.26 million $ 1,070
Oct 4, 9 AM $ 1.3
+0.10%
$ 5.27 million $ 1,026