Mettalex Historical Data

MTLX Page 33
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2021 $ 2.38
+2.74%
$ 8.71 million $ 582,375
Oct 8, 2021 $ 2.32
-5.66%
$ 8.49 million $ 338,777
Oct 7, 2021 $ 2.42
+8.18%
$ 8.86 million $ 379,765
Oct 6, 2021 $ 2.24
-6.72%
$ 8.19 million $ 475,576
Oct 5, 2021 $ 2.4
+0.09%
$ 8.78 million $ 446,757
Oct 4, 2021 $ 2.39
-3.13%
$ 8.77 million $ 263,090
Oct 3, 2021 $ 2.5
-6.23%
$ 9.17 million $ 319,205
Oct 2, 2021 $ 2.59
+10.70%
$ 9.48 million $ 386,769
Oct 1, 2021 $ 2.34
+1.53%
$ 8.56 million $ 530,651
Sep 30, 2021 $ 2.44
+5.10%
$ 8.95 million $ 470,216
Sep 29, 2021 $ 2.32
-3.52%
$ 8.51 million $ 525,490
Sep 28, 2021 $ 2.42
-7.92%
$ 8.85 million $ 409,145
Sep 27, 2021 $ 2.63
-0.82%
$ 9.63 million $ 619,725
Sep 26, 2021 $ 2.65
-3.98%
$ 9.71 million $ 588,391
Sep 25, 2021 $ 2.81
+3.20%
$ 10.31 million $ 702,314
Sep 24, 2021 $ 2.73
+1.66%
$ 9.99 million $ 825,999
Sep 23, 2021 $ 2.68
+2.84%
$ 9.82 million $ 651,843
Sep 22, 2021 $ 2.6
+3.64%
$ 9.54 million $ 505,314
Sep 21, 2021 $ 2.51
-3.86%
$ 9.2 million $ 807,821
Sep 20, 2021 $ 2.61
-8.91%
$ 9.57 million $ 524,273