Mettalex Historical Data

MTLX Page 8
Download
Date Close Price change Market cap Trading volume
Dec 1, 4 PM $ 0.508
-1.14%
$ 2.06 million $ 2,008
Dec 1, 3 PM $ 0.52
-0.87%
$ 2.11 million $ 1,752
Dec 1, 9 AM $ 0.536
+0.00%
$ 2.18 million $ 1,384
Dec 1, 4 AM $ 0.535
+0.00%
$ 2.17 million $ 1,353
Dec 1, 3 AM $ 0.538
+0.00%
$ 2.19 million $ 1,294
Dec 1, 2 AM $ 0.54
+0.00%
$ 2.19 million $ 1,262
Dec 1, 12 AM $ 0.556
-1.39%
$ 2.26 million $ 939
Nov 30, 11 PM $ 0.565
-0.25%
$ 2.3 million $ 756
Nov 30, 5 PM $ 0.566
+0.11%
$ 2.3 million $ 622
Nov 30, 1 PM $ 0.564
+0.27%
$ 2.29 million $ 577
Nov 30, 12 PM $ 0.561
+0.00%
$ 2.28 million $ 524
Nov 29, 5 PM $ 0.562
+0.00%
$ 2.28 million $ 463
Nov 29, 10 AM $ 0.565
+0.00%
$ 2.29 million $ 409
Nov 29, 4 AM $ 0.565
+0.00%
$ 2.29 million $ 388
Nov 28, 6 PM $ 0.567
+0.00%
$ 2.3 million $ 295
Nov 28, 2 PM $ 0.568
+0.00%
$ 2.31 million $ 151
Nov 28, 1 PM $ 0.568
+0.00%
$ 2.31 million $ 139
Nov 27, 2 AM $ 0.565
+0.00%
$ 2.3 million $ 551
Nov 26, 7 PM $ 0.562
+0.00%
$ 2.28 million $ 483
Nov 26, 6 PM $ 0.559
+0.00%
$ 2.27 million $ 407
Nov 26, 5 PM $ 0.556
+0.57%
$ 2.26 million $ 351
Nov 26, 4 PM $ 0.548
+0.00%
$ 2.23 million $ 193
Nov 26, 12 PM $ 0.546
+0.00%
$ 2.22 million $ 97
Nov 26, 9 AM $ 0.548
+0.00%
$ 2.23 million $ 57
Nov 26, 4 AM $ 0.552
+0.00%
$ 2.24 million $ 750
Nov 26, 3 AM $ 0.553
+0.00%
$ 2.25 million $ 732
Nov 25, 11 PM $ 0.554
+0.26%
$ 2.25 million $ 692
Nov 25, 10 PM $ 0.55
+0.00%
$ 2.23 million $ 603
Nov 25, 9 PM $ 0.548
+0.00%
$ 2.23 million $ 570
Nov 25, 8 PM $ 0.545
+0.00%
$ 2.22 million $ 518
Nov 25, 7 PM $ 0.547
-0.44%
$ 2.22 million $ 474
Nov 25, 5 PM $ 0.545
+0.00%
$ 2.21 million $ 330
Nov 25, 8 AM $ 0.547
+0.00%
$ 2.22 million $ 59
Nov 25, 3 AM $ 0.554
+0.00%
$ 2.25 million $ 6,126
Nov 25, 2 AM $ 0.556
+0.00%
$ 2.26 million $ 6,087
Nov 25, 12 AM $ 0.561
+0.00%
$ 2.28 million $ 5,997
Nov 24, 6 PM $ 0.552
+0.00%
$ -- $ 5,796
Nov 24, 5 PM $ 0.547
+0.00%
$ 2.22 million $ 5,680
Nov 24, 9 AM $ 0.542
-0.31%
$ 2.2 million $ 5,487
Nov 24, 7 AM $ 0.546
+0.00%
$ 2.22 million $ 5,414
Nov 24, 5 AM $ 0.545
+0.69%
$ 2.22 million $ 5,343
Nov 24, 4 AM $ 0.544
+0.00%
$ 2.21 million $ 5,211
Nov 24, 2 AM $ 0.543
+1.39%
$ 2.21 million $ 5,162
Nov 23, 11 PM $ 0.539
+0.00%
$ 2.19 million $ 4,882
Nov 23, 5 PM $ 0.538
-0.30%
$ 2.19 million $ 4,785
Nov 23, 2 PM $ 0.541
+0.00%
$ 2.2 million $ 4,684
Nov 23, 7 AM $ 0.54
+0.00%
$ 2.19 million $ 4,577
Nov 23, 4 AM $ 0.539
+0.00%
$ 2.19 million $ 4,492
Nov 23, 2 AM $ 0.537
+0.29%
$ 2.18 million $ 4,439
Nov 22, 11 PM $ 0.532
+0.00%
$ 2.16 million $ 4,340