Mettalex Historical Data

MTLX Page 7
Download
Date Close Price change Market cap Trading volume
Dec 11, 12 AM $ 0.56
-0.44%
$ 2.27 million $ 5,964
Dec 10, 10 PM $ 0.567
+0.00%
$ 2.3 million $ 5,825
Dec 10, 8 PM $ 0.571
-0.74%
$ 2.32 million $ 5,737
Dec 10, 6 PM $ 0.567
+0.00%
$ 2.3 million $ 5,485
Dec 10, 10 AM $ 0.562
+0.00%
$ 2.28 million $ 5,280
Dec 9, 9 PM $ 0.562
-0.34%
$ 2.28 million $ 5,184
Dec 9, 8 PM $ 0.567
+0.00%
$ 2.3 million $ 5,085
Dec 9, 6 PM $ 0.569
+0.00%
$ 2.31 million $ 5,030
Dec 9, 5 PM $ 0.586
-1.95%
$ 2.38 million $ 4,474
Dec 9, 4 PM $ 0.593
+2.11%
$ 2.41 million $ 4,373
Dec 9, 3 PM $ 0.574
+1.48%
$ 2.33 million $ 4,015
Dec 8, 3 PM $ 0.575
+0.00%
$ 2.34 million $ 3,430
Dec 8, 1 AM $ 0.567
+0.00%
$ 2.3 million $ 3,032
Dec 7, 10 PM $ 0.565
-0.93%
$ 2.29 million $ 2,906
Dec 7, 9 PM $ 0.571
+0.00%
$ 2.32 million $ 2,773
Dec 7, 6 PM $ 0.574
+0.56%
$ 2.33 million $ 2,671
Dec 7, 5 PM $ 0.567
+1.84%
$ 2.31 million $ 2,539
Dec 6, 2 PM $ 0.559
+0.00%
$ 2.27 million $ 1,940
Dec 5, 10 PM $ 0.544
+0.00%
$ 2.21 million $ 1,650
Dec 5, 8 PM $ 0.543
+0.00%
$ 2.21 million $ 1,625
Dec 5, 7 PM $ 0.543
-2.38%
$ 2.21 million $ 1,619
Dec 5, 4 PM $ 0.56
-1.70%
$ 2.28 million $ 1,209
Dec 5, 3 PM $ 0.572
+0.74%
$ 2.33 million $ 974
Dec 5, 2 PM $ 0.569
+0.00%
$ 2.31 million $ 859
Dec 5, 9 AM $ 0.574
-0.59%
$ 2.33 million $ 694
Dec 5, 2 AM $ 0.577
+0.21%
$ 2.34 million $ 576
Dec 5, 1 AM $ 0.575
+0.21%
$ 2.34 million $ 532
Dec 4, 8 PM $ 0.571
+0.31%
$ 2.32 million $ 463
Dec 4, 7 PM $ 0.568
-1.42%
$ 2.31 million $ 407
Dec 4, 5 PM $ 0.581
-0.28%
$ 2.36 million $ 156
Dec 4, 4 PM $ 0.584
+0.23%
$ 2.37 million $ 93
Dec 4, 3 PM $ 0.58
+0.00%
$ 2.36 million $ 32
Dec 4, 1 PM $ 0.582
+0.00%
$ 2.37 million $ 4,011
Dec 4, 1 AM $ 0.584
+0.00%
$ 2.37 million $ 3,898
Dec 3, 11 PM $ 0.581
+0.21%
$ 2.36 million $ 3,866
Dec 3, 6 PM $ 0.572
+0.00%
$ 2.32 million $ 3,683
Dec 3, 5 PM $ 0.569
+0.00%
$ 2.31 million $ 3,636
Dec 3, 3 PM $ 0.57
+0.00%
$ 2.32 million $ 3,573
Dec 3, 2 PM $ 0.565
-0.19%
$ 2.3 million $ 3,524
Dec 3, 1 PM $ 0.565
+0.21%
$ 2.3 million $ 3,249
Dec 3, 7 AM $ 0.562
+0.00%
$ 2.28 million $ 3,181
Dec 3, 5 AM $ 0.56
+0.28%
$ 2.27 million $ 3,140
Dec 3, 4 AM $ 0.557
+0.00%
$ 2.26 million $ 3,079
Dec 3, 2 AM $ 0.554
+0.00%
$ 2.25 million $ 3,024
Dec 2, 4 PM $ 0.541
+0.00%
$ 2.2 million $ 2,935
Dec 2, 3 PM $ 0.535
+0.00%
$ 2.17 million $ 2,617
Dec 2, 2 PM $ 0.534
+1.77%
$ 2.17 million $ 2,586
Dec 1, 10 PM $ 0.519
+0.26%
$ 2.11 million $ 2,237
Dec 1, 9 PM $ 0.516
+0.00%
$ 2.1 million $ 2,180
Dec 1, 8 PM $ 0.512
+0.00%
$ 2.08 million $ 2,106