Mettalex Historical Data

MTLX Page 34
Download
Date Close Price change Market cap Trading volume
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
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