Mettalex Historical Data

MTLX Page 32
Download
Date Close Price change Market cap Trading volume
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
Nov 6, 2021 $ 1.94
+5.26%
$ 7.47 million $ 214,487
Nov 5, 2021 $ 1.86
-3.21%
$ 7.14 million $ 307,406
Nov 4, 2021 $ 1.86
-4.71%
$ 7.08 million $ 281,645
Nov 3, 2021 $ 1.95
+2.99%
$ 7.43 million $ 347,976
Nov 2, 2021 $ 1.88
-4.17%
$ 7.17 million $ 360,868
Nov 1, 2021 $ 1.96
-4.48%
$ 7.49 million $ 376,493
Oct 31, 2021 $ 2.06
+7.35%
$ 7.84 million $ 430,299
Oct 30, 2021 $ 1.9
-2.14%
$ 7.26 million $ 287,204
Oct 29, 2021 $ 1.95
+0.70%
$ 7.42 million $ 217,387
Oct 28, 2021 $ 1.93
+5.68%
$ 7.36 million $ 179,230
Oct 27, 2021 $ 1.84
-9.09%
$ 7.02 million $ 260,070
Oct 26, 2021 $ 2.03
-0.03%
$ 7.73 million $ 457,013
Oct 25, 2021 $ 2.03
-1.18%
$ 7.73 million $ 428,378
Oct 24, 2021 $ 2.08
+3.44%
$ 7.93 million $ 259,333
Oct 23, 2021 $ 2.01
+3.45%
$ 7.67 million $ 234,856
Oct 22, 2021 $ 1.94
-7.93%
$ 7.41 million $ 289,830
Oct 21, 2021 $ 2.11
+10.33%
$ 8.05 million $ 165,751
Oct 20, 2021 $ 1.91
-4.09%
$ 7.3 million $ 210,198
Oct 19, 2021 $ 2
-7.00%
$ 7.61 million $ 216,680
Oct 18, 2021 $ 2.15
+2.66%
$ 8.18 million $ 219,659
Oct 17, 2021 $ 2.09
-4.53%
$ 7.97 million $ 282,912
Oct 16, 2021 $ 2.21
+4.97%
$ 8.11 million $ 301,255
Oct 15, 2021 $ 2.11
-2.40%
$ 7.72 million $ 347,270
Oct 14, 2021 $ 2.16
+2.23%
$ 7.91 million $ 184,268
Oct 13, 2021 $ 2.11
-3.83%
$ 7.74 million $ 297,682
Oct 12, 2021 $ 2.2
-3.57%
$ 8.05 million $ 426,205
Oct 11, 2021 $ 2.28
-2.48%
$ 8.35 million $ 377,978
Oct 10, 2021 $ 2.34
-0.51%
$ 8.56 million $ 526,495