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 (%)
May 30, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.02%)
May 18, 2018 0.6830 0.6830 0.6830 0 +0.03(+5.21%)
May 16, 2018 0.6492 0.6492 0.6492 0 -0.01(-0.82%)
May 15, 2018 0.6546 0.6546 0.6546 0.6546 444 -0.04(-5.13%)
May 11, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
May 04, 2018 0.6600 0.6600 0.6600 0 +0.08(+13.79%)
Apr 27, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Apr 26, 2018 0.6000 0.6000 0.6000 0.6000 3,806 -0.06(-9.09%)
Apr 19, 2018 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
Apr 18, 2018 0.6000 0.6000 0.6000 0.6000 962 +0.02(+3.99%)
Apr 10, 2018 0.5770 0.5770 0.5770 0 +0.02(+3.00%)
Apr 09, 2018 0.5602 0.5602 0.5602 0.5602 300 -0.03(-5.32%)
Mar 22, 2018 0.5917 0.5917 0.5917 28 -0.02(-3.00%)
Mar 21, 2018 0.6100 0.6100 0.6100 0.6100 10,000 -0.05(-7.85%)
Mar 12, 2018 0.6620 0.6620 0.6620 0 +0.02(+3.44%)
Feb 23, 2018 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Feb 14, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Feb 13, 2018 0.6900 0.6900 0.6900 0.6900 15,000 +0.01(+2.13%)
Feb 12, 2018 0.6756 0.6756 0.6756 0.6756 2,758 +0.01(+1.41%)
Feb 08, 2018 0.6662 0.6662 0.6662 0 -0.04(-6.17%)
Feb 07, 2018 0.7100 0.7100 0.7100 0.7100 10,000 -0.00(-0.67%)
Feb 05, 2018 0.7148 0.7148 0.7148 0 -0.05(-5.94%)
Feb 02, 2018 0.7800 0.7800 0.7600 0.7600 2,000 -0.02(-2.07%)
Feb 01, 2018 0.7760 0.7760 0.7760 0.7760 356 -0.04(-5.36%)
Jan 25, 2018 0.8200 0.8200 0.8200 0 -0.07(-7.81%)
Jan 23, 2018 0.8895 0.8895 0.8895 0 -0.01(-1.17%)
Jan 22, 2018 0.9000 0.9000 0.9000 0.9000 2,432 -0.03(-3.23%)
Jan 16, 2018 0.9300 0.9300 0.9300 0 +0.01(+0.54%)
Jan 12, 2018 0.9250 0.9250 0.9250 0 +0.01(+1.29%)
Jan 09, 2018 0.9132 0.9132 0.9132 0 +0.01(+1.28%)
Jan 08, 2018 0.9017 0.9017 0.9017 0.9017 1,000 -0.02(-1.99%)
Jan 05, 2018 0.9150 0.9200 0.9150 0.9200 11,000 +0.09(+10.23%)
Jan 03, 2018 0.8346 0.8346 0.8346 0 +0.00(+0.55%)
Jan 02, 2018 0.8600 0.8600 0.8300 0.8300 9,083 +0.06(+7.79%)
Dec 28, 2017 0.7700 0.7700 0.7700 0 +0.03(+3.90%)
Dec 19, 2017 0.7411 0.7411 0.7411 0 -0.02(-2.49%)
Dec 18, 2017 0.7600 0.7600 0.7600 0.7600 30,000 +0.02(+2.86%)
Dec 15, 2017 0.7396 0.7396 0.7389 0.7389 18,312 +0.00(+0.53%)
Dec 13, 2017 0.7350 0.7350 0.7350 0 +0.01(+1.38%)
Dec 12, 2017 0.7250 0.7250 0.7250 0.7250 12,593 +0.04(+5.95%)
Dec 11, 2017 0.6843 0.6843 0.6843 0.6843 1,155 -0.01(-2.14%)
Dec 06, 2017 0.6992 0.6992 0.6992 0 -0.02(-2.29%)
Dec 05, 2017 0.7156 0.7156 0.7156 0.7156 6,942 -0.04(-4.70%)
Dec 04, 2017 0.7509 0.7509 0.7509 0.7509 6,309 -0.03(-4.22%)
Nov 29, 2017 0.7840 0.7840 0.7840 0 +0.03(+4.34%)
Nov 28, 2017 0.7514 0.7514 0.7514 0.7514 888 -0.01(-1.25%)
Nov 27, 2017 0.7609 0.7609 0.7609 0.7609 235 -0.03(-4.29%)
Nov 15, 2017 0.7950 0.7950 0.7950 0 -0.01(-1.24%)
Nov 07, 2017 0.8050 0.8050 0.8050 0 +0.02(+2.27%)
Nov 06, 2017 0.7871 0.7871 0.7871 0.7871 1,049 -0.02(-1.96%)
Nov 02, 2017 0.8028 0.8028 0.8028 0 +0.03(+3.59%)
Nov 01, 2017 0.7750 0.7750 0.7750 0.7750 250 +0.08(+10.71%)
Oct 20, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.05%)
Oct 19, 2017 0.6927 0.6927 0.6927 0.6927 1,000 +0.05(+7.11%)
Oct 17, 2017 0.6467 0.6467 0.6467 0 +0.01(+1.84%)
Oct 13, 2017 0.6350 0.6350 0.6350 0 +0.03(+4.10%)
Oct 10, 2017 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 05, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.53%)
Sep 27, 2017 0.5989 0.5989 0.5989 0 +0.01(+1.64%)
Sep 25, 2017 0.5892 0.5892 0.5892 0 +0.01(+1.88%)
Sep 22, 2017 0.5823 0.5823 0.5783 0.5783 30,000 -0.04(-6.73%)
Sep 20, 2017 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Sep 18, 2017 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
Sep 15, 2017 0.5950 0.5950 0.5950 0.5950 137 -0.01(-1.88%)
Sep 14, 2017 0.6064 0.6064 0.6064 0.6064 4,057 -0.00(-0.59%)
Sep 13, 2017 0.6100 0.6100 0.6100 0.6100 6,291 -0.05(-7.32%)
Sep 12, 2017 0.6382 0.6582 0.6382 0.6582 10,100 +0.05(+7.90%)
Sep 11, 2017 0.6204 0.6204 0.6100 0.6100 25,000 -0.04(-5.60%)
Sep 06, 2017 0.6462 0.6462 0.6462 0 -0.01(-2.09%)
Sep 05, 2017 0.6887 0.6887 0.6600 0.6600 5,100 -0.02(-3.03%)
Sep 01, 2017 0.6806 0.6806 0.6806 0.6806 492 +0.03(+4.51%)
Aug 24, 2017 0.6512 0.6512 0.6512 0 -0.03(-3.94%)
Aug 08, 2017 0.6779 0.6779 0.6779 0 -0.00(-0.18%)
Aug 07, 2017 0.6581 0.6791 0.6581 0.6791 47,510 +0.05(+8.66%)
Aug 01, 2017 0.6250 0.6250 0.6250 0 +0.06(+10.62%)
Jul 20, 2017 0.5650 0.5650 0.5650 0 +0.00(+0.18%)
Jul 12, 2017 0.5640 0.5640 0.5640 0 +0.04(+8.46%)
Jul 07, 2017 0.5200 0.5200 0.5200 0 +0.01(+2.79%)
Jul 03, 2017 0.5059 0.5059 0.5059 0.5059 0 +0.00(+0.00%)
Jun 28, 2017 0.5059 0.5059 0.5059 0 +0.00(+0.00%)
Jun 22, 2017 0.5059 0.5059 0.5059 0 -0.00(-0.80%)
Jun 20, 2017 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Jun 14, 2017 0.5700 0.5700 0.5700 0 +0.01(+2.70%)
Jun 13, 2017 0.5550 0.5550 0.5550 0.5550 4,251 -0.02(-2.87%)
Jun 09, 2017 0.5714 0.5714 0.5714 0 +0.01(+2.04%)
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.