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 (%)
Aug 31, 2021 0.2050 0.2175 0.2050 0.2100 318,759 +0.01(+7.69%)
Aug 30, 2021 0.1947 0.2000 0.1947 0.1950 79,966 +0.01(+2.63%)
Aug 27, 2021 0.1899 0.1900 0.1840 0.1900 209,707 +0.00(+0.00%)
Aug 26, 2021 0.1857 0.1900 0.1829 0.1900 17,698 -0.01(-2.61%)
Aug 25, 2021 0.1978 0.1978 0.1951 0.1951 41,350 -0.00(-1.91%)
Aug 24, 2021 0.1937 0.1990 0.1937 0.1989 27,500 +0.01(+5.24%)
Aug 23, 2021 0.1890 0.1900 0.1890 0.1890 195,300 +0.00(+0.00%)
Aug 19, 2021 0.1890 0.1890 0.1890 0 -0.02(-8.70%)
Aug 18, 2021 0.1950 0.2083 0.1906 0.2070 150,668 +0.01(+4.07%)
Aug 17, 2021 0.2050 0.2050 0.1950 0.1989 192,940 -0.01(-3.45%)
Aug 16, 2021 0.1950 0.2074 0.1950 0.2060 76,370 +0.01(+3.00%)
Aug 13, 2021 0.2050 0.2050 0.1978 0.2000 55,000 -0.00(-1.67%)
Aug 12, 2021 0.2125 0.2125 0.2000 0.2034 56,250 +0.02(+8.77%)
Aug 11, 2021 0.1855 0.2020 0.1790 0.1870 630,166 -0.00(-1.58%)
Aug 10, 2021 0.1850 0.1900 0.1800 0.1900 26,730 +0.02(+8.70%)
Aug 09, 2021 0.1898 0.1898 0.1748 0.1748 58,530 -0.01(-2.89%)
Aug 06, 2021 0.1885 0.1885 0.1800 0.1800 53,045 -0.01(-5.26%)
Aug 05, 2021 0.1900 0.1900 0.1900 0.1900 7,000 -0.00(-1.04%)
Aug 03, 2021 0.1920 0.1920 0.1920 15,000 -0.01(-6.25%)
Aug 02, 2021 0.2074 0.2074 0.1905 0.2048 46,925 -0.00(-1.49%)
Jul 30, 2021 0.2079 0.2079 0.2079 0.2079 400 +0.01(+4.00%)
Jul 29, 2021 0.1932 0.2100 0.1850 0.1999 154,150 +0.01(+3.58%)
Jul 28, 2021 0.1830 0.1930 0.1800 0.1930 336,370 +0.01(+5.46%)
Jul 27, 2021 0.1830 0.1830 0.1830 0.1830 30,000 +0.00(+0.72%)
Jul 26, 2021 0.1817 0.1817 0.1817 0.1817 350 +0.00(+0.78%)
Jul 23, 2021 0.1758 0.1817 0.1758 0.1803 39,390 +0.01(+6.69%)
Jul 21, 2021 0.1690 0.1690 0.1690 0 -0.00(-2.31%)
Jul 20, 2021 0.1730 0.1730 0.1716 0.1730 18,300 +0.00(+0.76%)
Jul 19, 2021 0.1760 0.1800 0.1715 0.1717 35,300 +0.01(+3.43%)
Jul 15, 2021 0.1660 0.1660 0.1660 0 -0.02(-8.64%)
Jul 14, 2021 0.1817 0.1817 0.1728 0.1817 45,500 +0.01(+6.88%)
Jul 13, 2021 0.1730 0.1735 0.1700 0.1700 94,648 +0.00(+0.00%)
Jul 12, 2021 0.1699 0.1700 0.1650 0.1700 85,764 +0.01(+6.25%)
Jul 09, 2021 0.1720 0.1720 0.1530 0.1600 102,840 -0.01(-5.88%)
Jul 08, 2021 0.1569 0.1700 0.1568 0.1700 29,800 +0.01(+8.90%)
Jul 07, 2021 0.1633 0.1633 0.1561 0.1561 41,198 -0.01(-8.18%)
Jul 02, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 01, 2021 0.1626 0.1700 0.1620 0.1700 40,000 +0.00(+2.84%)
Jun 30, 2021 0.1599 0.1653 0.1599 0.1653 58,560 +0.00(+0.85%)
Jun 29, 2021 0.1530 0.1639 0.1500 0.1639 64,534 +0.00(+0.86%)
Jun 28, 2021 0.1630 0.1663 0.1625 0.1625 20,378 -0.01(-3.04%)
Jun 25, 2021 0.1700 0.1700 0.1620 0.1676 25,350 -0.00(-1.41%)
Jun 24, 2021 0.1656 0.1700 0.1656 0.1700 12,200 +0.01(+3.03%)
Jun 23, 2021 0.1700 0.1700 0.1650 0.1650 8,650 -0.01(-3.45%)
Jun 22, 2021 0.1800 0.1800 0.1709 0.1709 39,572 -0.00(-2.40%)
Jun 21, 2021 0.1857 0.1857 0.1620 0.1751 278,375 -0.00(-2.67%)
Jun 18, 2021 0.1775 0.1860 0.1621 0.1799 164,385 -0.01(-2.76%)
Jun 17, 2021 0.1980 0.1980 0.1800 0.1850 140,703 -0.00(-0.54%)
Jun 16, 2021 0.1973 0.2085 0.1860 0.1860 62,000 -0.01(-3.13%)
Jun 15, 2021 0.2011 0.2050 0.1862 0.1920 123,250 -0.01(-4.38%)
Jun 14, 2021 0.2050 0.2050 0.1950 0.2008 36,475 -0.01(-3.18%)
Jun 11, 2021 0.2074 0.2074 0.2074 0.2074 800 +0.02(+8.19%)
Jun 10, 2021 0.1918 0.1918 0.1917 0.1917 222,720 +0.00(+1.37%)
Jun 09, 2021 0.1982 0.1982 0.1891 0.1891 10,205 -0.01(-3.27%)
Jun 08, 2021 0.1994 0.1994 0.1851 0.1955 68,680 -0.01(-6.90%)
Jun 07, 2021 0.2100 0.2100 0.2100 0.2100 7,000 -0.01(-4.55%)
Jun 04, 2021 0.2150 0.2226 0.2137 0.2200 46,800 +0.01(+6.80%)
Jun 03, 2021 0.2210 0.2210 0.2060 0.2060 22,349 -0.01(-3.10%)
Jun 02, 2021 0.2126 0.2200 0.2126 0.2126 169,433 -0.01(-6.34%)
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.