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

Metals X Ltd (OP: MLXEF )

0.2540 +0.0090 (+3.67%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 17, 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 (%)
Dec 31, 2021 0.4007 0.4200 0.3930 0.3941 208,412 +0.05(+15.91%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 20,001 +0.00(+0.00%)
Dec 29, 2021 0.3401 0.3443 0.3309 0.3400 39,570 +0.01(+1.80%)
Dec 28, 2021 0.3340 0.3340 0.3340 0.3340 6,500 +0.00(+1.21%)
Dec 23, 2021 0.3300 0.3300 0.3300 0 +0.01(+2.48%)
Dec 22, 2021 0.3220 0.3220 0.3220 0.3220 3,000 +0.00(+0.12%)
Dec 21, 2021 0.3216 0.3216 0.3216 0.3216 800 -0.02(-5.41%)
Dec 20, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.03%)
Dec 16, 2021 0.3399 0.3399 0.3399 0 +0.00(+1.46%)
Dec 15, 2021 0.3370 0.3370 0.3350 0.3350 10,560 -0.01(-1.47%)
Dec 14, 2021 0.3556 0.3556 0.3400 0.3400 55,551 -0.01(-4.23%)
Dec 13, 2021 0.3700 0.3741 0.3550 0.3550 81,670 +0.01(+2.78%)
Dec 10, 2021 0.3577 0.3577 0.3454 0.3454 70,565 -0.01(-4.06%)
Dec 09, 2021 0.3672 0.3700 0.3600 0.3600 20,300 +0.00(+0.87%)
Dec 08, 2021 0.3600 0.3800 0.3569 0.3569 96,602 +0.01(+1.97%)
Dec 07, 2021 0.3417 0.3500 0.3417 0.3500 114,512 +0.02(+6.06%)
Dec 06, 2021 0.3398 0.3398 0.3250 0.3300 225,795 +0.03(+8.91%)
Dec 03, 2021 0.3200 0.3219 0.3030 0.3030 44,485 -0.00(-0.69%)
Dec 02, 2021 0.2951 0.3099 0.2951 0.3051 156,644 +0.01(+3.92%)
Dec 01, 2021 0.2950 0.3120 0.2936 0.2936 78,461 +0.01(+4.86%)
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%)
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.