Mettalex Historical Data

MTLX Page 31
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 1.12
+17.63%
$ 4.44 million $ 96,033
Jan 16, 2022 $ 0.953
-3.16%
$ 3.78 million $ 115,185
Jan 15, 2022 $ 0.984
+5.87%
$ 3.9 million $ 129,613
Jan 14, 2022 $ 0.93
-3.59%
$ 3.68 million $ 117,372
Jan 13, 2022 $ 0.964
-25.98%
$ 3.82 million $ 151,680
Jan 12, 2022 $ 1.3
-3.33%
$ 5.16 million $ 141,972
Jan 11, 2022 $ 1.35
+45.14%
$ 5.34 million $ 107,408
Jan 10, 2022 $ 0.929
-1.73%
$ 3.68 million $ 78,750
Jan 9, 2022 $ 0.945
-1.30%
$ 3.75 million $ 79,570
Jan 8, 2022 $ 0.958
-9.49%
$ 3.79 million $ 87,019
Jan 7, 2022 $ 1.06
-0.27%
$ 4.19 million $ 87,615
Jan 6, 2022 $ 1.06
-1.97%
$ 4.2 million $ 105,627
Jan 5, 2022 $ 1.08
+0.92%
$ 4.29 million $ 127,326
Jan 4, 2022 $ 1.07
-14.38%
$ 4.25 million $ 107,750
Jan 3, 2022 $ 1.25
+4.01%
$ 4.96 million $ 141,001
Jan 2, 2022 $ 1.2
-8.88%
$ 4.77 million $ 129,236
Jan 1, 2022 $ 1.32
+21.70%
$ 5.24 million $ 146,415
Dec 31, 2021 $ 1.09
-4.82%
$ 4.3 million $ 128,913
Dec 30, 2021 $ 1.16
+1.86%
$ 4.58 million $ 133,015
Dec 29, 2021 $ 1.15
+5.33%
$ 4.56 million $ 129,745
Dec 28, 2021 $ 1.09
+5.22%
$ 4.33 million $ 92,409
Dec 27, 2021 $ 1.04
-1.27%
$ 4.12 million $ 94,671
Dec 26, 2021 $ 1.05
-1.44%
$ 4.16 million $ 80,377
Dec 25, 2021 $ 1.07
-1.88%
$ 4.23 million $ 62,143
Dec 24, 2021 $ 1.09
+2.71%
$ 4.31 million $ 77,606
Dec 23, 2021 $ 1.06
-6.12%
$ 4.19 million $ 77,662
Dec 22, 2021 $ 1.13
-3.75%
$ 4.46 million $ 112,783
Dec 21, 2021 $ 1.16
-8.11%
$ 4.6 million $ 114,004
Dec 20, 2021 $ 1.22
+3.54%
$ 4.82 million $ 154,809
Dec 19, 2021 $ 1.18
-11.86%
$ 4.66 million $ 132,607
Dec 18, 2021 $ 1.33
-33.98%
$ 5.28 million $ 114,090
Dec 17, 2021 $ 2.02
+35.58%
$ 8 million $ 189,477
Dec 16, 2021 $ 1.49
-4.44%
$ 5.9 million $ 201,518
Dec 15, 2021 $ 1.56
-7.38%
$ 6.18 million $ 142,047
Dec 14, 2021 $ 1.68
+4.81%
$ 6.67 million $ 152,036
Dec 13, 2021 $ 1.62
-0.52%
$ 6.44 million $ 144,324
Dec 12, 2021 $ 1.63
-2.34%
$ 6.47 million $ 114,178
Dec 11, 2021 $ 1.67
+2.16%
$ 6.63 million $ 117,456
Dec 10, 2021 $ 1.63
+1.63%
$ 6.48 million $ 134,360
Dec 9, 2021 $ 1.62
-20.38%
$ 6.41 million $ 138,112
Dec 8, 2021 $ 2.03
+23.71%
$ 8.04 million $ 176,702
Dec 7, 2021 $ 1.6
-8.20%
$ 6.32 million $ 184,960
Dec 6, 2021 $ 1.74
-9.52%
$ 6.89 million $ 203,948
Dec 5, 2021 $ 1.93
+15.95%
$ 7.64 million $ 172,879
Dec 4, 2021 $ 1.66
-9.44%
$ 6.6 million $ 259,012
Dec 3, 2021 $ 1.84
+6.36%
$ 7.28 million $ 189,535
Dec 2, 2021 $ 1.83
+11.49%
$ 7.26 million $ 260,839
Dec 1, 2021 $ 1.64
+1.36%
$ 6.51 million $ 277,584
Nov 30, 2021 $ 1.62
-1.08%
$ 6.42 million $ 285,943
Nov 29, 2021 $ 1.64
-1.06%
$ 6.49 million $ 258,161