Mettalex Historical Data

MTLX Page 32
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2021 $ 1.66
-1.22%
$ 6.57 million $ 197,638
Nov 27, 2021 $ 1.68
+1.59%
$ 6.65 million $ 193,354
Nov 26, 2021 $ 1.65
-5.17%
$ 6.55 million $ 225,273
Nov 25, 2021 $ 1.74
+2.92%
$ 6.9 million $ 154,933
Nov 24, 2021 $ 1.69
-3.77%
$ 6.7 million $ 260,301
Nov 23, 2021 $ 1.76
+3.64%
$ 6.96 million $ 186,288
Nov 22, 2021 $ 1.7
-2.00%
$ 6.72 million $ 268,258
Nov 21, 2021 $ 1.73
-0.03%
$ 6.86 million $ 229,192
Nov 20, 2021 $ 1.73
+5.90%
$ 6.85 million $ 212,163
Nov 19, 2021 $ 1.63
+7.29%
$ 6.47 million $ 274,309
Nov 18, 2021 $ 1.52
-12.35%
$ 6.03 million $ 175,377
Nov 17, 2021 $ 1.74
+6.76%
$ 6.88 million $ 245,703
Nov 16, 2021 $ 1.63
-12.23%
$ 6.44 million $ 193,642
Nov 15, 2021 $ 1.85
+2.35%
$ 7.34 million $ 248,395
Nov 14, 2021 $ 1.81
+9.07%
$ 7.16 million $ 244,718
Nov 13, 2021 $ 1.66
-7.28%
$ 6.57 million $ 247,993
Nov 12, 2021 $ 1.79
-5.62%
$ 6.9 million $ 249,979
Nov 11, 2021 $ 1.89
-1.65%
$ 7.32 million $ 319,403
Nov 10, 2021 $ 1.93
+2.54%
$ 7.4 million $ 453,593
Nov 9, 2021 $ 1.88
+2.28%
$ 7.22 million $ 278,229
Nov 8, 2021 $ 1.84
-2.76%
$ 7.06 million $ 333,578
Nov 7, 2021 $ 1.89
-2.83%
$ 7.26 million $ 420,422