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 29, 2019 0.3350 0.3500 0.3350 0.3500 349,380 +0.01(+4.48%)
Nov 28, 2019 0.3300 0.3400 0.3300 0.3350 275,753 -0.01(-1.47%)
Nov 27, 2019 0.3250 0.3450 0.3250 0.3400 344,455 +0.02(+6.25%)
Nov 26, 2019 0.3200 0.3250 0.3200 0.3200 161,297 -0.01(-3.03%)
Nov 25, 2019 0.3200 0.3350 0.3200 0.3300 188,655 +0.00(+0.00%)
Nov 22, 2019 0.3400 0.3450 0.3200 0.3300 477,406 +0.00(+0.00%)
Nov 21, 2019 0.3550 0.3550 0.3300 0.3300 525,538 -0.01(-2.94%)
Nov 20, 2019 0.3800 0.3800 0.3400 0.3400 1,859,793 -0.05(-13.92%)
Nov 19, 2019 0.3900 0.4100 0.3850 0.3950 1,480,096 +0.01(+2.60%)
Nov 18, 2019 0.3650 0.3900 0.3650 0.3850 996,625 +0.03(+8.45%)
Nov 15, 2019 0.3600 0.3650 0.3450 0.3550 388,007 +0.01(+1.43%)
Nov 14, 2019 0.3650 0.3650 0.3450 0.3500 359,413 -0.02(-4.11%)
Nov 13, 2019 0.3600 0.3900 0.3600 0.3650 1,334,943 +0.01(+1.39%)
Nov 12, 2019 0.3500 0.3700 0.3450 0.3600 320,685 +0.02(+4.35%)
Nov 11, 2019 0.3700 0.3700 0.3400 0.3450 388,234 -0.02(-5.48%)
Nov 08, 2019 0.3400 0.3900 0.3400 0.3650 1,889,786 +0.02(+7.35%)
Nov 07, 2019 0.3550 0.3550 0.3300 0.3400 1,197,847 -0.01(-4.23%)
Nov 06, 2019 0.4000 0.4000 0.3500 0.3550 1,435,352 -0.03(-7.79%)
Nov 05, 2019 0.3300 0.4250 0.3300 0.3850 5,031,479 +0.05(+16.67%)
Nov 04, 2019 0.3050 0.3400 0.3050 0.3300 173,684 +0.01(+1.54%)
Nov 01, 2019 0.3300 0.3350 0.3000 0.3250 765,090 -0.01(-2.99%)
Oct 31, 2019 0.3450 0.3450 0.3100 0.3350 198,411 +0.01(+1.52%)
Oct 30, 2019 0.3200 0.3550 0.3200 0.3300 732,620 +0.01(+3.13%)
Oct 29, 2019 0.3400 0.3600 0.3200 0.3200 266,278 -0.03(-8.57%)
Oct 28, 2019 0.3700 0.3700 0.3500 0.3500 219,978 -0.02(-4.11%)
Oct 25, 2019 0.3700 0.3850 0.3600 0.3650 495,947 -0.02(-3.95%)
Oct 24, 2019 0.3900 0.4000 0.3400 0.3800 2,306,664 -0.02(-5.00%)
Oct 23, 2019 0.2950 0.4000 0.2900 0.4000 1,527,989 +0.11(+35.59%)
Oct 22, 2019 0.3250 0.3250 0.2850 0.2950 227,901 -0.02(-6.35%)
Oct 21, 2019 0.2650 0.3200 0.2500 0.3150 900,999 +0.05(+18.87%)
Oct 18, 2019 0.2600 0.2700 0.2550 0.2650 324,906 +0.02(+6.00%)
Oct 17, 2019 0.2500 0.2600 0.2450 0.2500 286,056 +0.01(+4.17%)
Oct 16, 2019 0.2550 0.2550 0.2400 0.2400 135,497 -0.01(-4.00%)
Oct 15, 2019 0.2450 0.2550 0.2450 0.2500 222,260 +0.00(+0.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2019 0.2750 0.2800 0.2400 0.2500 602,160 -0.02(-7.41%)
Oct 09, 2019 0.2700 0.2800 0.2700 0.2700 265,013 +0.01(+3.85%)
Oct 08, 2019 0.2700 0.2800 0.2600 0.2600 180,026 -0.01(-3.70%)
Oct 07, 2019 0.2650 0.2800 0.2650 0.2700 75,001 -0.01(-1.82%)
Oct 04, 2019 0.2800 0.2800 0.2600 0.2750 144,273 +0.00(+0.00%)
Oct 03, 2019 0.2750 0.2750 0.2600 0.2750 153,254 +0.00(+0.00%)
Oct 02, 2019 0.2850 0.2900 0.2600 0.2750 413,385 -0.01(-1.79%)
Oct 01, 2019 0.2800 0.2950 0.2800 0.2800 153,646 -0.01(-3.45%)
Sep 30, 2019 0.3200 0.3200 0.2800 0.2900 399,118 -0.03(-7.94%)
Sep 27, 2019 0.2900 0.3250 0.2900 0.3150 649,297 +0.03(+10.53%)
Sep 26, 2019 0.2900 0.3000 0.2800 0.2850 173,504 -0.02(-5.00%)
Sep 25, 2019 0.3000 0.3000 0.2900 0.3000 104,219 +0.00(+0.00%)
Sep 24, 2019 0.3050 0.3050 0.2800 0.3000 1,079,095 +0.00(+0.00%)
Sep 23, 2019 0.2950 0.3100 0.2950 0.3000 171,480 +0.01(+1.69%)
Sep 20, 2019 0.3150 0.3150 0.2900 0.2950 725,429 -0.02(-4.84%)
Sep 19, 2019 0.3200 0.3200 0.3100 0.3100 193,902 +0.00(+0.00%)
Sep 18, 2019 0.3250 0.3250 0.3100 0.3100 210,544 -0.01(-1.59%)
Sep 17, 2019 0.3250 0.3300 0.3150 0.3150 384,248 +0.00(+0.00%)
Sep 16, 2019 0.3350 0.3350 0.3150 0.3150 337,289 -0.01(-3.08%)
Sep 13, 2019 0.3300 0.3400 0.3050 0.3250 1,187,847 -0.02(-4.41%)
Sep 12, 2019 0.3350 0.3450 0.3350 0.3400 111,704 -0.00(-1.45%)
Sep 11, 2019 0.3350 0.3450 0.3300 0.3450 259,820 +0.00(+1.47%)
Sep 10, 2019 0.3500 0.3500 0.3350 0.3400 289,890 +0.00(+0.00%)
Sep 09, 2019 0.3500 0.3500 0.3400 0.3400 248,715 -0.01(-4.23%)
Sep 06, 2019 0.3500 0.3600 0.3300 0.3550 422,625 +0.00(+0.00%)
Sep 05, 2019 0.3500 0.3700 0.3500 0.3550 292,083 +0.01(+1.43%)
Sep 04, 2019 0.3650 0.3700 0.3400 0.3500 464,810 -0.01(-2.78%)
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.