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

Metals X Ltd (OP: MLXEF )

0.2700 +0.0160 (+6.30%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 20, 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, 2022 0.5301 0.5325 0.4991 0.5100 18,161 -0.03(-5.33%)
Mar 30, 2022 0.5466 0.5466 0.5300 0.5387 53,667 -0.00(-0.24%)
Mar 29, 2022 0.5218 0.5500 0.5218 0.5400 35,125 +0.04(+8.00%)
Mar 28, 2022 0.5000 0.5000 0.5000 0.5000 100,000 -0.00(-0.66%)
Mar 25, 2022 0.5070 0.5100 0.5033 0.5033 35,500 +0.01(+2.17%)
Mar 24, 2022 0.4818 0.4934 0.4818 0.4926 9,628 +0.00(+0.88%)
Mar 23, 2022 0.4915 0.4915 0.4880 0.4883 59,300 -0.00(-0.55%)
Mar 22, 2022 0.4924 0.4924 0.4801 0.4910 4,700 -0.00(-0.24%)
Mar 21, 2022 0.4811 0.4922 0.4811 0.4922 107,600 +0.03(+6.01%)
Mar 18, 2022 0.4787 0.4787 0.4643 0.4643 92,486 +0.00(+0.06%)
Mar 17, 2022 0.4640 0.4640 0.4640 0.4640 71,833 +0.01(+3.11%)
Mar 16, 2022 0.4400 0.4500 0.4400 0.4500 66,517 +0.02(+4.90%)
Mar 15, 2022 0.4355 0.4355 0.4251 0.4290 33,006 -0.02(-4.24%)
Mar 14, 2022 0.4458 0.4600 0.4422 0.4480 12,919 +0.00(+0.67%)
Mar 11, 2022 0.4642 0.4642 0.4300 0.4450 15,419 -0.02(-4.49%)
Mar 10, 2022 0.4573 0.4730 0.4500 0.4659 121,981 -0.02(-3.92%)
Mar 09, 2022 0.4900 0.4965 0.4770 0.4849 47,950 +0.00(+0.73%)
Mar 08, 2022 0.4879 0.4900 0.4780 0.4814 75,990 +0.00(+1.01%)
Mar 07, 2022 0.4825 0.4890 0.4697 0.4766 103,278 -0.00(-0.56%)
Mar 04, 2022 0.4800 0.4800 0.4625 0.4793 16,710 -0.00(-0.15%)
Mar 03, 2022 0.4800 0.4800 0.4750 0.4800 23,501 +0.01(+3.23%)
Mar 02, 2022 0.4736 0.4870 0.4500 0.4650 376,917 +0.03(+5.68%)
Mar 01, 2022 0.4599 0.4599 0.4303 0.4400 95,700 +0.01(+2.33%)
Feb 28, 2022 0.4551 0.4551 0.4280 0.4300 363,143 +0.00(+0.47%)
Feb 25, 2022 0.4096 0.4280 0.4280 0.4280 20,100 +0.03(+7.00%)
Feb 24, 2022 0.3930 0.4050 0.3925 0.4000 53,133 -0.01(-2.44%)
Feb 22, 2022 0.4100 0 -0.03(-7.66%)
Feb 18, 2022 0.4440 0 -0.01(-1.33%)
Feb 17, 2022 0.4197 0.4500 0.4132 0.4500 18,550 +0.02(+5.46%)
Feb 16, 2022 0.4267 0.4267 0.4267 0.4267 21,200 +0.01(+1.38%)
Feb 15, 2022 0.4175 0.4209 0.4140 0.4209 75,200 -0.00(-0.96%)
Feb 14, 2022 0.4289 0.4382 0.4121 0.4250 18,350 -0.02(-5.24%)
Feb 11, 2022 0.4400 0.4485 0.4243 0.4485 86,487 +0.01(+1.26%)
Feb 10, 2022 0.4500 0.4555 0.4374 0.4429 102,500 +0.02(+3.82%)
Feb 09, 2022 0.4400 0.4571 0.4266 0.4266 42,343 -0.01(-2.51%)
Feb 08, 2022 0.4300 0.4607 0.4261 0.4376 145,134 +0.05(+11.83%)
Feb 07, 2022 0.4168 0.4168 0.3913 0.3913 41,066 -0.01(-1.34%)
Feb 04, 2022 0.3860 0.3966 0.3709 0.3966 70,465 +0.01(+1.69%)
Feb 03, 2022 0.4000 0.3900 0.3900 32,951 -0.02(-5.32%)
Feb 02, 2022 0.3900 0.4119 0.3815 0.4119 127,400 +0.02(+6.43%)
Feb 01, 2022 0.3637 0.3884 0.3637 0.3870 65,272 +0.04(+10.57%)
Jan 31, 2022 0.3565 0.3637 0.3530 0.3500 261,672 -0.01(-2.78%)
Jan 28, 2022 0.3273 0.3600 0.3273 0.3600 23,001 +0.04(+12.50%)
Jan 27, 2022 0.3475 0.3475 0.3200 0.3200 581,187 -0.03(-9.60%)
Jan 26, 2022 0.3820 0.3820 0.3396 0.3540 5,855 +0.02(+6.43%)
Jan 25, 2022 0.3326 0.3850 0.3300 0.3326 105,365 -0.04(-10.93%)
Jan 24, 2022 0.3815 0.3918 0.3300 0.3734 231,580 -0.03(-7.67%)
Jan 21, 2022 0.4114 0.4114 0.3900 0.4044 91,782 -0.03(-5.82%)
Jan 20, 2022 0.4162 0.4294 0.4030 0.4294 55,728 +0.03(+8.46%)
Jan 19, 2022 0.3994 0.3994 0.3950 0.3959 48,359 +0.00(+0.94%)
Jan 18, 2022 0.3981 0.3981 0.3800 0.3922 135,325 -0.02(-4.32%)
Jan 14, 2022 0.4099 0 +0.01(+2.22%)
Jan 13, 2022 0.3990 0.4365 0.3990 0.4010 62,700 +0.01(+1.52%)
Jan 12, 2022 0.3850 0.4070 0.3850 0.3950 154,000 +0.01(+1.28%)
Jan 11, 2022 0.3826 0.3930 0.3800 0.3900 53,450 -0.01(-3.01%)
Jan 10, 2022 0.4000 0.4022 0.3696 0.4021 78,713 +0.04(+11.51%)
Jan 07, 2022 0.3700 0.3700 0.3606 0.3606 20,306 -0.01(-1.72%)
Jan 06, 2022 0.3737 0.3737 0.3611 0.3669 38,837 -0.02(-4.82%)
Jan 05, 2022 0.3843 0.3931 0.3550 0.3855 245,117 -0.00(-1.15%)
Jan 04, 2022 0.4000 0.4000 0.3800 0.3900 9,357 -0.01(-2.50%)
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.