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

(TSV: MTLO )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Nov 30, 2018 0.3450 0.3500 0.3300 0.3400 189,747 -0.01(-2.86%)
Nov 29, 2018 0.3600 0.3650 0.3500 0.3500 75,750 +0.00(+0.00%)
Nov 28, 2018 0.3650 0.3800 0.3400 0.3500 445,985 -0.02(-4.11%)
Nov 27, 2018 0.3800 0.4050 0.3600 0.3650 429,716 -0.03(-6.41%)
Nov 26, 2018 0.3950 0.4000 0.3750 0.3900 191,565 +0.00(+0.00%)
Nov 23, 2018 0.3650 0.3900 0.3500 0.3900 310,461 +0.04(+9.86%)
Nov 22, 2018 0.3700 0.3700 0.3550 0.3550 130,666 -0.02(-4.05%)
Nov 21, 2018 0.3500 0.3750 0.3500 0.3700 158,287 +0.02(+5.71%)
Nov 20, 2018 0.3650 0.3700 0.3450 0.3500 415,622 -0.02(-5.41%)
Nov 19, 2018 0.3950 0.3950 0.3700 0.3700 240,016 -0.02(-5.13%)
Nov 16, 2018 0.4050 0.4200 0.3850 0.3900 414,229 -0.02(-4.88%)
Nov 15, 2018 0.4000 0.4200 0.4000 0.4100 315,468 +0.00(+0.00%)
Nov 14, 2018 0.4350 0.4350 0.3900 0.4100 460,940 -0.03(-6.82%)
Nov 13, 2018 0.4100 0.4400 0.4000 0.4400 405,530 +0.05(+12.82%)
Nov 12, 2018 0.4150 0.4250 0.3900 0.3900 236,850 -0.02(-6.02%)
Nov 09, 2018 0.4400 0.4400 0.4100 0.4150 194,115 -0.02(-4.60%)
Nov 08, 2018 0.4400 0.4600 0.4300 0.4350 143,769 -0.02(-3.33%)
Nov 07, 2018 0.4900 0.5100 0.4500 0.4500 836,930 -0.02(-3.23%)
Nov 06, 2018 0.4200 0.4800 0.4200 0.4650 930,862 +0.06(+13.41%)
Nov 05, 2018 0.3800 0.4350 0.3700 0.4100 472,497 +0.05(+13.89%)
Nov 02, 2018 0.3850 0.3950 0.3600 0.3600 165,280 -0.02(-4.00%)
Nov 01, 2018 0.3750 0.3850 0.3600 0.3750 230,736 +0.00(+0.00%)
Oct 31, 2018 0.3450 0.3800 0.3400 0.3750 147,030 +0.03(+7.14%)
Oct 30, 2018 0.3450 0.3850 0.3350 0.3500 291,336 +0.01(+2.94%)
Oct 29, 2018 0.3900 0.3900 0.3350 0.3400 212,127 -0.05(-12.82%)
Oct 26, 2018 0.3850 0.4000 0.3550 0.3900 266,082 +0.00(+0.00%)
Oct 25, 2018 0.3800 0.4000 0.3700 0.3900 300,546 +0.01(+1.30%)
Oct 24, 2018 0.3550 0.3850 0.3400 0.3850 390,365 +0.04(+13.24%)
Oct 23, 2018 0.3750 0.3750 0.3300 0.3400 704,377 -0.03(-9.33%)
Oct 22, 2018 0.4250 0.4250 0.3700 0.3750 877,938 -0.05(-12.79%)
Oct 19, 2018 0.4350 0.4400 0.4050 0.4300 546,272 +0.02(+4.88%)
Oct 18, 2018 0.4300 0.4350 0.4100 0.4100 321,016 -0.02(-4.65%)
Oct 17, 2018 0.4600 0.4600 0.4150 0.4300 623,058 -0.01(-2.27%)
Oct 16, 2018 0.4600 0.4800 0.4350 0.4400 584,881 +0.00(+0.00%)
Oct 15, 2018 0.5200 0.5200 0.4400 0.4400 1,158,229 -0.06(-12.00%)
Oct 12, 2018 0.4350 0.5300 0.4300 0.5000 1,888,141 +0.09(+21.95%)
Oct 11, 2018 0.4250 0.4400 0.4100 0.4100 513,404 -0.03(-5.75%)
Oct 10, 2018 0.4850 0.4900 0.4250 0.4350 1,517,102 -0.03(-7.45%)
Oct 09, 2018 0.5000 0.5100 0.4650 0.4700 750,526 -0.02(-4.08%)
Oct 05, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 04, 2018 0.5600 0.5700 0.4900 0.5000 1,266,829 -0.05(-9.09%)
Oct 03, 2018 0.5700 0.5900 0.5500 0.5500 594,117 +0.00(+0.00%)
Oct 02, 2018 0.6000 0.6000 0.5500 0.5500 1,097,753 -0.06(-9.84%)
Oct 01, 2018 0.6500 0.6500 0.5800 0.6100 867,565 -0.03(-4.69%)
Sep 28, 2018 0.5900 0.6400 0.5700 0.6400 985,028 +0.07(+12.28%)
Sep 27, 2018 0.6200 0.6200 0.5700 0.5700 642,762 -0.04(-6.56%)
Sep 26, 2018 0.5700 0.6700 0.5500 0.6100 2,632,925 +0.06(+10.91%)
Sep 25, 2018 0.6100 0.6100 0.5500 0.5500 1,971,934 -0.07(-11.29%)
Sep 24, 2018 0.7100 0.7100 0.6000 0.6200 2,351,161 -0.08(-11.43%)
Sep 21, 2018 0.6600 0.7100 0.6100 0.7000 3,079,025 +0.03(+4.48%)
Sep 20, 2018 0.6600 0.7700 0.5800 0.6700 8,429,482 -0.04(-5.63%)
Sep 19, 2018 0.8300 0.8700 0.7000 0.7100 6,841,293 -0.14(-16.47%)
Sep 18, 2018 0.8200 0.9300 0.7300 0.8500 10,042,753 -0.01(-1.16%)
Sep 17, 2018 1.280 1.290 0.8400 0.8600 10,040,546 -0.31(-26.50%)
Sep 14, 2018 1.300 1.670 1.100 1.170 25,682,456 +0.06(+5.41%)
Sep 13, 2018 0.4850 1.190 0.4700 1.110 32,244,616 +0.67(+152.27%)
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.