Metaltech Historical Data

METC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 20, 2019 $ 1.84
-41.60%
$ -- $ 195
Jun 19, 2019 $ 2.26
+0.60%
$ -- $ 0
Jun 18, 2019 $ 2.25
+25.23%
$ -- $ 47
Jun 17, 2019 $ 1.79
+270.27%
$ -- $ 762
Jun 16, 2019 $ 0.485
+2.01%
$ -- $ 152
Jun 15, 2019 $ 0.475
-45.77%
$ -- $ 149
Jun 14, 2019 $ 0.876
-55.35%
$ -- $ 1
Jun 13, 2019 $ 1.96
-6.34%
$ -- $ 10
Jun 12, 2019 $ 2.1
+23.30%
$ -- $ 139
Jun 11, 2019 $ 1.7
-0.63%
$ -- $ 3
Jun 10, 2019 $ 1.71
+3.15%
$ -- $ 0
Jun 9, 2019 $ 1.66
-3.25%
$ -- $ 0
Jun 8, 2019 $ 1.71
-1.23%
$ -- $ 134
Jun 7, 2019 $ 1.73
+33.27%
$ -- $ 135
Jun 6, 2019 $ 1.3
-0.28%
$ -- $ 825
Jun 4, 2019 $ 0.58
-8.30%
$ -- $ 1,185
Jun 3, 2019 $ 0.633
-3.83%
$ -- $ 1,293
Jun 2, 2019 $ 0.484
+1.80%
$ -- $ 4
Jun 1, 2019 $ 0.476
-0.22%
$ -- $ 4
May 30, 2019 $ 0.677
+0.90%
$ -- $ 0.1
May 29, 2019 $ 0.671
+37.34%
$ -- $ 5
May 25, 2019 $ 0.553
+1.20%
$ -- $ 4
May 24, 2019 $ 0.546
+1.58%
$ -- $ 4
May 23, 2019 $ 0.604
+0.84%
$ -- $ 1
May 22, 2019 $ 0.599
-51.37%
$ -- $ 176
May 21, 2019 $ 1.23
+19.27%
$ -- $ 486
May 20, 2019 $ 1.03
+52.41%
$ -- $ 220
May 18, 2019 $ 0.63
-0.20%
$ -- $ 132
May 17, 2019 $ 0.631
+37.68%
$ -- $ 195
May 15, 2019 $ 0.458
+0.52%
$ -- $ 918
May 14, 2019 $ 0.456
+18.99%
$ -- $ 914
May 13, 2019 $ 0.383
+5.55%
$ -- $ 2
May 12, 2019 $ 0.363
-2.29%
$ -- $ 2
May 11, 2019 $ 0.372
+3.96%
$ -- $ 2
May 10, 2019 $ 0.334
+4.36%
$ -- $ 103
May 9, 2019 $ 0.32
+1.69%
$ -- $ 749
May 8, 2019 $ 0.309
+1.99%
$ -- $ 412
May 7, 2019 $ 0.303
-27.00%
$ -- $ 642
May 6, 2019 $ 0.416
+5.32%
$ -- $ 352
May 5, 2019 $ 0.395
-0.45%
$ -- $ 9
May 4, 2019 $ 0.396
+2.87%
$ -- $ 0
May 2, 2019 $ 0.566
+1.16%
$ -- $ 0.1
May 1, 2019 $ 0.56
+39.29%
$ -- $ 0.1
Apr 30, 2019 $ 0.402
+0.30%
$ -- $ 0
Apr 28, 2019 $ 0.458
+0.10%
$ -- $ 2
Apr 27, 2019 $ 0.457
-19.33%
$ -- $ 11
Apr 26, 2019 $ 0.567
-34.79%
$ -- $ 753
Apr 25, 2019 $ 0.869
-18.84%
$ -- $ 811
Apr 24, 2019 $ 1.07
+38.83%
$ -- $ 0
Apr 23, 2019 $ 0.771
+21.83%
$ -- $ 697