Mettalex Historical Data

MTLX Page 34
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2021 $ 3.44
+3.64%
$ 12.08 million $ 1.68 million
Aug 19, 2021 $ 3.32
+3.46%
$ 11.65 million $ 1.74 million
Aug 18, 2021 $ 3.21
-0.62%
$ 11.26 million $ 1.36 million
Aug 17, 2021 $ 3.23
-2.61%
$ 11.33 million $ 1.4 million
Aug 16, 2021 $ 3.31
+0.56%
$ 11.64 million $ 1.4 million
Aug 15, 2021 $ 3.34
-0.10%
$ 11.73 million $ 1.3 million
Aug 14, 2021 $ 3.41
-0.17%
$ 11.99 million $ 1.42 million
Aug 13, 2021 $ 3.42
+2.07%
$ 12.01 million $ 1.7 million
Aug 12, 2021 $ 3.35
-3.76%
$ 11.77 million $ 1.5 million
Aug 11, 2021 $ 3.49
+4.13%
$ 12.25 million $ 2.19 million
Aug 10, 2021 $ 3.34
+7.64%
$ 11.73 million $ 1.68 million
Aug 8, 2021 $ 3.1
+0.36%
$ 10.88 million $ 1.49 million
Aug 7, 2021 $ 3.09
+0.45%
$ 10.84 million $ 1.1 million
Aug 6, 2021 $ 3.07
+0.18%
$ 10.79 million $ 1.18 million
Aug 5, 2021 $ 3.07
+0.47%
$ 10.77 million $ 1.55 million
Aug 4, 2021 $ 2.98
+0.34%
$ 10.48 million $ 843,909
Aug 3, 2021 $ 2.98
-1.62%
$ 10.45 million $ 891,390
Aug 2, 2021 $ 3.02
+1.63%
$ 10.63 million $ 929,587
Aug 1, 2021 $ 2.98
-6.98%
$ 10.46 million $ 634,638
Jul 30, 2021 $ 2.93
-3.99%
$ 8.84 million $ 558,740