Mettalex Historical Data

MTLX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 29 $ 3.87
+0.69%
$ 15.73 million $ 601,952
Apr 22 $ 3.91
+1.52%
$ 15.62 million $ 581,050
Apr 15 $ 4.24
+16.40%
$ 15.66 million $ 944,776
Apr 8 $ 4.17
+0.21%
$ 14.83 million $ 1.21 million
Apr 1 $ 4.19
-2.69%
$ 16.91 million $ 1.37 million
Mar 25 $ 4.96
+19.03%
$ 17.49 million $ 2.4 million
Mar 18 $ 4.63
-6.27%
$ 17.29 million $ 1.94 million
Mar 11 $ 4.46
-29.48%
$ 20.07 million $ 2.93 million
Mar 4 $ 6.68
+36.30%
$ 25.72 million $ 6.85 million
Feb 26 $ 4.9
+15.58%
$ 19.92 million $ 7.09 million
Feb 19 $ 4.25
+306.17%
$ 17.28 million $ 5.61 million
Feb 12 $ 1.05
-10.30%
$ 4.25 million $ 273,280
Feb 5 $ 1.21
+2.40%
$ 4.74 million $ 111,562
Jan 29 $ 1.18
-11.02%
$ 4.8 million $ 243,530
Jan 22 $ 1.34
-7.67%
$ 5.39 million $ 256,439
Jan 15 $ 1.48
+26.50%
$ 5.88 million $ 295,839
Jan 8 $ 1.2
-36.26%
$ 4.75 million $ 371,077
Jan 1 $ 1.83
-6.93%
$ 7.64 million $ 249,391
Dec 25 $ 2
+3.17%
$ 7.98 million $ 263,033
Dec 18 $ 1.95
+9.59%
$ 7.86 million $ 260,271
Dec 11 $ 1.96
+110.72%
$ 7.22 million $ 941,138
Dec 4 $ 0.836
+15.48%
$ 3.78 million $ 83,408
Nov 27 $ 0.724
+3.39%
$ 2.94 million $ 79,841
Nov 20 $ 0.699
+3.11%
$ 2.84 million $ 80,848
Nov 13 $ 0.625
-1.94%
$ 2.75 million $ 67,255
Nov 6 $ 0.641
+10.74%
$ 2.59 million $ 87,218
Oct 30 $ 0.578
+7.69%
$ 2.35 million $ 87,299
Oct 23 $ 0.537
+23.34%
$ 2.18 million $ 96,945
Oct 16 $ 0.435
-1.78%
$ 1.77 million $ 147,658
Oct 9 $ 0.445
-19.00%
$ 1.81 million $ 57,494
Oct 2 $ 0.549
+2.74%
$ 2.23 million $ 86,185
Sep 25 $ 0.534
+7.23%
$ 2.17 million $ 64,597
Sep 18 $ 0.493
+1.07%
$ 2.02 million $ 102,300
Sep 11 $ 0.5
+35.00%
$ 1.98 million $ 239,559
Sep 4 $ 0.292
+0.18%
$ 1.5 million $ 69,460
Aug 28 $ 0.291
-3.37%
$ 1.18 million $ 73,779
Aug 21 $ 0.301
-3.83%
$ 1.23 million $ 75,453
Aug 14 $ 0.313
+0.86%
$ 1.27 million $ 65,629
Aug 7 $ 0.306
+17.41%
$ 1.26 million $ 46,327
Jul 31 $ 0.261
-1.62%
$ 1.06 million $ 44,114
Jul 24 $ 0.266
-0.39%
$ 1.08 million $ 47,269
Jul 17 $ 0.267
+0.58%
$ 1.08 million $ 46,655
Jul 10 $ 0.265
+1.77%
$ 1.08 million $ 45,522
Jul 3 $ 0.26
+3.25%
$ 1.06 million $ 51,607
Jun 26 $ 0.252
-3.24%
$ 1.02 million $ 48,110
Jun 19 $ 0.259
+32.55%
$ 1.05 million $ 36,522
Jun 12 $ 0.196
-42.51%
$ 792,914 $ 47,020
Jun 5 $ 0.341
+14.38%
$ 1.38 million $ 70,904
May 29 $ 0.315
+94.08%
$ 1.28 million $ 83,080
May 22 $ 0.159
-6.87%
$ 668,496 $ 80,111