Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals X Ltd (OP: MLXEF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2801 0.2820 0.2701 0.2800 45,117 -0.01(-2.41%)
Nov 26, 2021 0.2869 0.2869 0.2869 0 -0.01(-3.01%)
Nov 24, 2021 0.2919 0.3026 0.2850 0.2958 61,742 +0.01(+4.08%)
Nov 23, 2021 0.2890 0.2890 0.2633 0.2842 134,182 -0.01(-3.69%)
Nov 22, 2021 0.2952 0.2952 0.2859 0.2951 13,107 +0.00(+0.96%)
Nov 19, 2021 0.2931 0.2931 0.2775 0.2923 167,920 +0.02(+5.68%)
Nov 18, 2021 0.2839 0.2766 0.2766 0.2766 56,700 +0.00(+1.24%)
Nov 16, 2021 0.2732 0.2732 0.2732 0 +0.00(+0.26%)
Nov 15, 2021 0.2725 0.2725 0.2725 0.2725 11,159 +0.00(+0.04%)
Nov 12, 2021 0.2724 0.2724 0.2724 0.2724 1,512 +0.00(+1.26%)
Nov 11, 2021 0.2690 0.2690 0.2690 0.2690 5,000 -0.01(-4.44%)
Nov 05, 2021 0.2815 0.2815 0.2815 0 +0.00(+0.04%)
Nov 04, 2021 0.2738 0.2814 0.2738 0.2814 109,490 +0.02(+7.32%)
Nov 03, 2021 0.2808 0.2808 0.2622 0.2622 28,600 -0.02(-6.62%)
Nov 01, 2021 0.2808 0.2808 0.2808 0 +0.01(+3.69%)
Oct 28, 2021 0.2708 0.2708 0.2708 0 -0.03(-9.73%)
Oct 27, 2021 0.2860 0.3000 0.2772 0.3000 47,800 +0.03(+11.11%)
Oct 26, 2021 0.2744 0.2700 1,057,110 -0.01(-3.57%)
Oct 25, 2021 0.2761 0.2848 0.2630 0.2800 94,990 -0.00(-1.10%)
Oct 22, 2021 0.2831 0.2831 0.2831 0.2831 2,500 -0.01(-3.38%)
Oct 21, 2021 0.2930 0.2930 0.2930 0.2930 4,565 -0.01(-2.30%)
Oct 20, 2021 0.2970 0.2999 0.2926 0.2999 12,381 +0.00(+1.66%)
Oct 19, 2021 0.3100 0.3100 0.2950 0.2950 47,025 -0.01(-2.32%)
Oct 18, 2021 0.3020 0.3020 0.3020 0.3020 2,000 -0.00(-0.66%)
Oct 15, 2021 0.3145 0.3145 0.2924 0.3040 25,720 -0.01(-1.94%)
Oct 14, 2021 0.2888 0.3105 0.2888 0.3100 66,246 +0.04(+14.31%)
Oct 13, 2021 0.2680 0.2712 0.2680 0.2712 72,450 +0.00(+0.44%)
Oct 12, 2021 0.2633 0.2700 0.2633 0.2700 26,000 +0.01(+2.66%)
Oct 11, 2021 0.2524 0.2630 0.2524 0.2630 22,250 -0.00(-1.83%)
Oct 08, 2021 0.2580 0.2680 0.2580 0.2679 212,346 +0.00(+0.71%)
Oct 07, 2021 0.2600 0.2670 0.2600 0.2660 125,396 +0.01(+3.91%)
Oct 06, 2021 0.2500 0.2560 0.2377 0.2560 1,652,956 -0.00(-0.78%)
Oct 05, 2021 0.2547 0.2580 0.2501 0.2580 40,000 +0.01(+3.20%)
Oct 04, 2021 0.2441 0.2640 0.2441 0.2500 59,942 -0.02(-6.99%)
Oct 01, 2021 0.2565 0.2688 0.2565 0.2688 7,250 +0.02(+7.09%)
Sep 30, 2021 0.2600 0.2680 0.2510 0.2510 24,230 -0.02(-6.97%)
Sep 29, 2021 0.2700 0.2700 0.2500 0.2698 52,140 -0.01(-1.89%)
Sep 28, 2021 0.2743 0.2750 0.2350 0.2750 236,571 -0.01(-3.37%)
Sep 27, 2021 0.2850 0.2850 0.2700 0.2846 135,450 +0.00(+1.64%)
Sep 24, 2021 0.2698 0.2892 0.2698 0.2800 477,456 +0.02(+6.14%)
Sep 23, 2021 0.2600 0.2638 0.2560 0.2638 186,388 +0.00(+1.77%)
Sep 22, 2021 0.2550 0.2600 0.2550 0.2592 127,347 +0.03(+12.74%)
Sep 21, 2021 0.2400 0.2427 0.2299 0.2299 28,412 -0.01(-4.21%)
Sep 20, 2021 0.2354 0.2488 0.2354 0.2400 196,802 -0.02(-7.69%)
Sep 17, 2021 0.2400 0.2600 0.2400 0.2600 135,277 +0.03(+13.04%)
Sep 16, 2021 0.2260 0.2312 0.2260 0.2300 137,510 +0.00(+1.23%)
Sep 15, 2021 0.2200 0.2307 0.2160 0.2272 57,430 -0.01(-2.95%)
Sep 14, 2021 0.2341 0.2341 0.2341 0.2341 8,250 +0.00(+1.08%)
Sep 13, 2021 0.2282 0.2316 0.2282 0.2316 5,000 +0.01(+4.89%)
Sep 10, 2021 0.2201 0.2208 0.2151 0.2208 73,140 +0.00(+1.52%)
Sep 08, 2021 0.2175 0.2175 0.2175 0 +0.00(+1.16%)
Sep 07, 2021 0.2201 0.2280 0.2150 0.2150 101,195 -0.02(-8.90%)
Sep 03, 2021 0.2364 0.2368 0.2274 0.2360 175,300 -0.00(-1.67%)
Sep 02, 2021 0.2312 0.2409 0.2258 0.2400 189,851 +0.02(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.