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

Metals X Ltd (OP: MLXEF )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 28, 2021 0.2000 0.2070 0.2000 0.2011 525,963 +0.00(+1.67%)
May 27, 2021 0.1940 0.1979 0.1940 0.1978 220,010 +0.00(+2.49%)
May 26, 2021 0.1950 0.2000 0.1927 0.1930 124,550 -0.00(-1.53%)
May 25, 2021 0.1780 0.1962 0.1780 0.1960 45,169 +0.02(+8.89%)
May 24, 2021 0.1844 0.1924 0.1765 0.1800 32,411 +0.00(+0.00%)
May 21, 2021 0.1730 0.1930 0.1730 0.1800 14,525 +0.00(+0.00%)
May 20, 2021 0.1730 0.1930 0.1730 0.1800 44,109 -0.01(-6.74%)
May 19, 2021 0.1763 0.1953 0.1763 0.1930 87,142 +0.01(+3.76%)
May 18, 2021 0.1860 0.1860 0.1780 0.1860 137,691 +0.01(+4.79%)
May 17, 2021 0.1750 0.1858 0.1694 0.1775 473,675 +0.00(+0.28%)
May 14, 2021 0.1800 0.1860 0.1700 0.1770 87,225 -0.02(-9.00%)
May 13, 2021 0.1850 0.2000 0.1850 0.1945 251,083 -0.00(-0.26%)
May 12, 2021 0.1950 0.1960 0.1950 0.1950 19,280 -0.01(-2.50%)
May 11, 2021 0.1900 0.2000 0.1900 0.2000 18,031 +0.00(+0.55%)
May 10, 2021 0.1990 0.2000 0.1989 0.1989 43,668 -0.00(-0.55%)
May 07, 2021 0.1950 0.2100 0.1900 0.2000 135,159 +0.00(+0.50%)
May 06, 2021 0.2050 0.2098 0.1955 0.1990 30,190 -0.00(-0.65%)
May 05, 2021 0.2000 0.2100 0.2000 0.2003 119,190 +0.01(+7.98%)
May 04, 2021 0.1941 0.2050 0.1850 0.1855 207,505 -0.00(-0.80%)
May 03, 2021 0.1832 0.1900 0.1782 0.1870 119,771 +0.00(+0.54%)
Apr 30, 2021 0.1815 0.1860 0.1800 0.1860 7,000 +0.01(+5.98%)
Apr 29, 2021 0.1800 0.1875 0.1660 0.1755 70,400 +0.01(+7.67%)
Apr 28, 2021 0.1720 0.1720 0.1598 0.1630 858,015 -0.02(-11.89%)
Apr 27, 2021 0.1800 0.1850 0.1800 0.1850 33,135 +0.01(+2.89%)
Apr 26, 2021 0.1785 0.1900 0.1670 0.1798 13,900 +0.01(+3.21%)
Apr 23, 2021 0.1650 0.1843 0.1635 0.1742 26,500 +0.00(+0.40%)
Apr 22, 2021 0.1890 0.1890 0.1700 0.1735 172,325 -0.00(-2.53%)
Apr 21, 2021 0.1620 0.1800 0.1620 0.1780 95,000 +0.00(+2.30%)
Apr 20, 2021 0.1880 0.1880 0.1620 0.1740 58,900 -0.01(-5.69%)
Apr 19, 2021 0.1830 0.1900 0.1760 0.1845 176,541 +0.01(+5.43%)
Apr 16, 2021 0.1740 0.1790 0.1650 0.1750 309,100 +0.01(+4.48%)
Apr 15, 2021 0.1620 0.1750 0.1620 0.1675 224,100 +0.00(+1.45%)
Apr 14, 2021 0.1720 0.1750 0.1651 0.1651 36,500 -0.00(-0.54%)
Apr 13, 2021 0.1685 0.1685 0.1650 0.1660 53,108 +0.00(+2.47%)
Apr 12, 2021 0.1620 0.1620 0.1620 0.1620 16,572 -0.01(-6.09%)
Apr 09, 2021 0.1707 0.1790 0.1707 0.1725 40,500 +0.00(+1.47%)
Apr 08, 2021 0.1700 0.1700 0.1640 0.1700 984,075 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1790 0.1700 0.1700 1,107,053 +0.00(+2.47%)
Apr 06, 2021 0.1720 0.1720 0.1643 0.1659 226,748 +0.00(+1.78%)
Apr 05, 2021 0.1750 0.1750 0.1550 0.1630 247,500 -0.01(-5.23%)
Apr 01, 2021 0.1600 0.1720 0.1500 0.1720 335,000 +0.00(+1.18%)
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%)
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.