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 (%)
Mar 31, 2021 0.1720 0.1720 0.1698 0.1700 14,140 +0.01(+4.94%)
Mar 30, 2021 0.1650 0.1650 0.1550 0.1620 94,200 -0.00(-1.82%)
Mar 29, 2021 0.1750 0.1750 0.1610 0.1650 536,142 -0.01(-4.18%)
Mar 26, 2021 0.1620 0.1722 0.1620 0.1722 217,300 +0.00(+1.29%)
Mar 25, 2021 0.1650 0.1750 0.1650 0.1700 297,314 -0.00(-2.47%)
Mar 24, 2021 0.1725 0.1760 0.1690 0.1743 410,598 -0.01(-5.78%)
Mar 23, 2021 0.1820 0.1850 0.1650 0.1850 225,172 +0.00(+0.00%)
Mar 22, 2021 0.1850 0.1900 0.1800 0.1850 66,454 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1900 0.1750 0.1850 228,000 -0.01(-2.63%)
Mar 18, 2021 0.1950 0.1950 0.1800 0.1900 780,172 +0.01(+5.50%)
Mar 17, 2021 0.1700 0.1830 0.1700 0.1801 112,788 +0.01(+2.91%)
Mar 16, 2021 0.1765 0.1800 0.1720 0.1750 58,750 -0.01(-2.78%)
Mar 15, 2021 0.1850 0.1870 0.1755 0.1800 96,430 -0.01(-2.70%)
Mar 12, 2021 0.1840 0.1850 0.1752 0.1850 432,000 +0.01(+3.06%)
Mar 11, 2021 0.1800 0.1840 0.1795 0.1795 116,200 +0.02(+12.19%)
Mar 10, 2021 0.1700 0.1700 0.1595 0.1600 106,846 -0.01(-4.76%)
Mar 09, 2021 0.1790 0.1790 0.1550 0.1680 74,144 +0.01(+8.39%)
Mar 08, 2021 0.1575 0.1575 0.1550 0.1550 51,100 +0.00(+1.31%)
Mar 05, 2021 0.1500 0.1540 0.1450 0.1530 233,300 -0.00(-1.29%)
Mar 04, 2021 0.1500 0.1600 0.1500 0.1550 236,423 -0.01(-6.06%)
Mar 03, 2021 0.1500 0.1700 0.1500 0.1650 460,222 -0.00(-0.30%)
Mar 02, 2021 0.1700 0.1700 0.1570 0.1655 138,576 -0.00(-2.88%)
Mar 01, 2021 0.1750 0.1800 0.1700 0.1704 94,920 -0.01(-5.33%)
Feb 26, 2021 0.1800 0.1970 0.1702 0.1800 248,300 -0.02(-7.69%)
Feb 25, 2021 0.2010 0.2010 0.1900 0.1950 50,956 -0.01(-2.50%)
Feb 24, 2021 0.1905 0.2039 0.1810 0.2000 270,689 +0.01(+6.10%)
Feb 23, 2021 0.2050 0.2050 0.1800 0.1885 1,112,645 -0.03(-13.33%)
Feb 22, 2021 0.2100 0.2190 0.1970 0.2175 458,507 +0.05(+30.24%)
Feb 19, 2021 0.1570 0.1760 0.1570 0.1670 258,000 +0.01(+6.37%)
Feb 18, 2021 0.1615 0.1690 0.1500 0.1570 194,182 -0.00(-1.88%)
Feb 17, 2021 0.1611 0.1730 0.1576 0.1600 157,478 -0.01(-6.71%)
Feb 16, 2021 0.1750 0.1820 0.1670 0.1715 922,280 +0.02(+12.53%)
Feb 12, 2021 0.1520 0.1550 0.1495 0.1524 320,400 -0.01(-4.39%)
Feb 11, 2021 0.1594 0.1594 0.1500 0.1594 192,208 +0.00(+0.25%)
Feb 10, 2021 0.1649 0.1650 0.1500 0.1590 542,399 -0.05(-25.70%)
Feb 09, 2021 0.2600 0.2600 0.2000 0.2140 128,345 -0.02(-10.46%)
Feb 08, 2021 0.2600 0.2600 0.1551 0.2390 161,542 +0.02(+8.64%)
Feb 05, 2021 0.2000 0.2700 0.2000 0.2200 199,700 +0.08(+52.78%)
Feb 04, 2021 0.1400 0.1467 0.1375 0.1440 1,160,757 +0.00(+2.86%)
Feb 03, 2021 0.1391 0.1470 0.1380 0.1400 280,321 +0.00(+1.45%)
Feb 02, 2021 0.1400 0.1400 0.1330 0.1380 125,000 -0.00(-1.43%)
Feb 01, 2021 0.1410 0.1430 0.1318 0.1400 137,950 +0.01(+6.22%)
Jan 29, 2021 0.1320 0.1320 0.1318 0.1318 45,800 -0.00(-0.53%)
Jan 28, 2021 0.1275 0.1410 0.1270 0.1325 52,910 +0.00(+3.11%)
Jan 27, 2021 0.1450 0.1480 0.1285 0.1285 100,976 -0.02(-14.33%)
Jan 26, 2021 0.1300 0.1500 0.1295 0.1500 378,940 +0.01(+6.01%)
Jan 25, 2021 0.1490 0.1490 0.1351 0.1415 259,484 +0.00(+1.14%)
Jan 22, 2021 0.1490 0.1490 0.1350 0.1399 80,900 -0.00(-0.07%)
Jan 21, 2021 0.1400 0.1400 0.1325 0.1400 447,878 +0.03(+27.85%)
Jan 20, 2021 0.1180 0.1240 0.1095 0.1095 321,465 -0.00(-3.95%)
Jan 19, 2021 0.1000 0.1140 0.1000 0.1140 19,671 +0.02(+16.92%)
Jan 15, 2021 0.0975 0.0975 0.0975 0.0975 6,000 +0.00(+0.52%)
Jan 14, 2021 0.1000 0.1000 0.0970 0.0970 16,000 +0.01(+6.59%)
Jan 13, 2021 0.0910 0.0910 0.0910 0.0910 47,619 +0.00(+3.53%)
Jan 12, 2021 0.1100 0.1100 0.0879 0.0879 70,000 -0.03(-23.50%)
Jan 11, 2021 0.1149 0.1149 0.1149 0.1149 7,500 -0.00(-2.05%)
Jan 08, 2021 0.1150 0.1173 0.1150 0.1173 30,500 +0.01(+6.64%)
Jan 07, 2021 0.1100 0.1100 0.1100 0.1100 22,110 +0.00(+0.00%)
Jan 06, 2021 0.1150 0.1150 0.1025 0.1100 8,044 +0.01(+8.91%)
Jan 05, 2021 0.0870 0.1010 0.0870 0.1010 126,000 +0.01(+7.45%)
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.