Mettalex Historical Data

MTLX Page 33
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2021 $ 2.87
-3.69%
$ 10.5 million $ 518,997
Sep 18, 2021 $ 2.98
-1.30%
$ 10.91 million $ 331,753
Sep 17, 2021 $ 3.01
-7.51%
$ 11.03 million $ 519,543
Sep 16, 2021 $ 3.25
+1.51%
$ 11.92 million $ 693,494
Sep 15, 2021 $ 3.21
+2.61%
$ 11.74 million $ 572,828
Sep 14, 2021 $ 3.12
-5.86%
$ 10.97 million $ 837,012
Sep 13, 2021 $ 3.32
+2.65%
$ 11.65 million $ 676,756
Sep 12, 2021 $ 3.23
+0.32%
$ 11.35 million $ 461,125
Sep 11, 2021 $ 3.22
+3.84%
$ 11.32 million $ 953,233
Sep 10, 2021 $ 3.1
-8.04%
$ 10.9 million $ 540,339
Sep 9, 2021 $ 3.37
+6.69%
$ 11.85 million $ 832,107
Sep 8, 2021 $ 3.16
-8.23%
$ 11.11 million $ 1.76 million
Sep 7, 2021 $ 3.45
+11.71%
$ 12.1 million $ 2.59 million
Sep 6, 2021 $ 3.09
-3.92%
$ 10.84 million $ 1.36 million
Sep 5, 2021 $ 3.21
+0.50%
$ 11.28 million $ 1.36 million
Sep 4, 2021 $ 3.19
-0.56%
$ 11.22 million $ 1.51 million
Sep 3, 2021 $ 3.21
-0.13%
$ 11.29 million $ 1.44 million
Sep 2, 2021 $ 3.26
-2.42%
$ 11.46 million $ 1.86 million
Sep 1, 2021 $ 3.34
+3.92%
$ 11.74 million $ 1.53 million
Aug 31, 2021 $ 3.22
+4.80%
$ 11.3 million $ 1.47 million
Aug 30, 2021 $ 3.1
+1.60%
$ 10.89 million $ 1.22 million
Aug 29, 2021 $ 3.05
+1.40%
$ 10.72 million $ 1.23 million
Aug 28, 2021 $ 3.01
-0.17%
$ 10.57 million $ 1.53 million
Aug 27, 2021 $ 3.01
-1.44%
$ 10.59 million $ 1.19 million
Aug 26, 2021 $ 3.07
-4.40%
$ 10.78 million $ 1.88 million
Aug 25, 2021 $ 3.22
+3.06%
$ 11.31 million $ 1.44 million
Aug 24, 2021 $ 3.12
-7.10%
$ 10.98 million $ 1.29 million
Aug 23, 2021 $ 3.36
-3.54%
$ 11.82 million $ 1.53 million
Aug 22, 2021 $ 3.49
-0.78%
$ 12.25 million $ 1.38 million
Aug 21, 2021 $ 3.51
+2.23%
$ 12.35 million $ 1.39 million