Mettalex Historical Data

MTLX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 1.97
+2.93%
$ 8.42 million $ 74,099
Apr 7 $ 1.85
+27.46%
$ 7.77 million $ 113,336
Mar 31 $ 1.46
-26.77%
$ 5.92 million $ 139,153
Mar 24 $ 2.06
-9.68%
$ 8.08 million $ 97,202
Mar 17 $ 2.33
+4.04%
$ 9.26 million $ 116,669
Mar 10 $ 2.3
+14.88%
$ 9.08 million $ 161,174
Mar 3 $ 2.41
-11.30%
$ 8 million $ 273,590
Feb 24 $ 2.72
-6.12%
$ 11.05 million $ 229,643
Feb 17 $ 2.94
+5.86%
$ 11.77 million $ 98,783
Feb 10 $ 2.85
+2.25%
$ 11.28 million $ 312,354
Feb 3 $ 2.73
+20.11%
$ 11.32 million $ 383,973
Jan 27 $ 2.27
-28.13%
$ 9.23 million $ 576,265
Jan 20 $ 3.54
+40.42%
$ 12.82 million $ 683,990
Jan 13 $ 2.77
-12.84%
$ 10.23 million $ 827,965
Jan 6 $ 2.89
+37.19%
$ 12.92 million $ 231,921
Dec 30 $ 2.08
+5.12%
$ 8.56 million $ 107,463
Dec 23 $ 2
-1.10%
$ 8.04 million $ 148,015
Dec 16 $ 2.06
-19.86%
$ 8.22 million $ 175,475
Dec 9 $ 2.6
-22.03%
$ 10.46 million $ 144,536
Dec 2 $ 3.39
-3.93%
$ 13.53 million $ 199,007
Nov 25 $ 3.56
+16.68%
$ 14.46 million $ 333,217
Nov 18 $ 3.14
+47.63%
$ 12.47 million $ 459,439
Nov 11 $ 2.28
+27.99%
$ 8.63 million $ 426,436
Nov 4 $ 1.92
-5.04%
$ 7.23 million $ 253,169
Oct 28 $ 2.03
-2.82%
$ 8.23 million $ 133,416
Oct 21 $ 2.03
-17.43%
$ 8.47 million $ 109,481
Oct 14 $ 2.43
+3.22%
$ 9.89 million $ 284,413
Oct 7 $ 2.3
-30.15%
$ 9.52 million $ 478,916
Sep 30 $ 3.32
-12.65%
$ 13.38 million $ 223,155
Sep 23 $ 4.16
+27.43%
$ 15.44 million $ 376,974
Sep 16 $ 3.78
+51.52%
$ 13.27 million $ 370,582
Sep 9 $ 2.89
+23.78%
$ 10.37 million $ 625,682
Sep 2 $ 1.97
-25.68%
$ 9.51 million $ 236,277
Aug 26 $ 2.65
+39.87%
$ 10.76 million $ 576,126
Aug 19 $ 1.89
+46.40%
$ 7.69 million $ 109,523
Aug 12 $ 1.36
-0.26%
$ 5.25 million $ 185,996
Aug 5 $ 1.37
-11.92%
$ 5.54 million $ 221,154
Jul 29 $ 1.54
-19.52%
$ 6.27 million $ 132,896
Jul 22 $ 2.02
-9.23%
$ 7.79 million $ 107,817
Jul 15 $ 2.29
+8.30%
$ 9.03 million $ 138,744
Jul 8 $ 2.02
-5.43%
$ 8.6 million $ 152,963
Jul 1 $ 2.33
-10.04%
$ 8.67 million $ 436,179
Jun 24 $ 2.4
-0.63%
$ 10.31 million $ 152,272
Jun 17 $ 2.57
+8.92%
$ 9.83 million $ 287,826
Jun 10 $ 2.28
-12.79%
$ 9.57 million $ 433,525
Jun 3 $ 2.61
-15.33%
$ 10.63 million $ 315,850
May 27 $ 3.08
-14.63%
$ 12.53 million $ 564,377
May 20 $ 3.58
+18.98%
$ 14.68 million $ 370,916
May 13 $ 3.72
+23.77%
$ 12.24 million $ 551,637
May 6 $ 2.98
-23.08%
$ 12.21 million $ 266,590