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 (%)
Aug 30, 2019 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Aug 29, 2019 0.3950 0.3950 0.3750 0.3850 360,488 -0.02(-3.75%)
Aug 28, 2019 0.4150 0.4150 0.3800 0.4000 1,093,510 -0.04(-9.09%)
Aug 27, 2019 0.3950 0.4400 0.3850 0.4400 854,224 +0.05(+12.82%)
Aug 26, 2019 0.4000 0.4000 0.3700 0.3900 267,430 -0.01(-2.50%)
Aug 23, 2019 0.4200 0.4250 0.3900 0.4000 787,731 -0.02(-4.76%)
Aug 22, 2019 0.4000 0.4300 0.3900 0.4200 796,837 +0.02(+5.00%)
Aug 21, 2019 0.3850 0.4350 0.3700 0.4000 1,398,937 +0.02(+5.26%)
Aug 20, 2019 0.3750 0.3800 0.3600 0.3800 239,819 +0.00(+0.00%)
Aug 19, 2019 0.3800 0.3900 0.3700 0.3800 230,820 -0.01(-2.56%)
Aug 16, 2019 0.3800 0.4000 0.3700 0.3900 364,766 -0.01(-1.27%)
Aug 15, 2019 0.3900 0.3950 0.3650 0.3950 610,093 +0.01(+1.28%)
Aug 14, 2019 0.4050 0.4150 0.3850 0.3900 576,860 -0.01(-2.50%)
Aug 13, 2019 0.3900 0.4400 0.3900 0.4000 740,854 -0.01(-1.23%)
Aug 12, 2019 0.3950 0.4300 0.3850 0.4050 722,247 +0.02(+3.85%)
Aug 09, 2019 0.4850 0.4900 0.3900 0.3900 2,821,271 -0.08(-17.02%)
Aug 08, 2019 0.3250 0.4700 0.3250 0.4700 4,217,383 +0.15(+46.87%)
Aug 07, 2019 0.3250 0.3350 0.3000 0.3200 1,598,358 -0.01(-3.03%)
Aug 06, 2019 0.3500 0.3650 0.3250 0.3300 929,108 -0.04(-10.81%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 01, 2019 0.3900 0.4000 0.3550 0.4000 1,243,116 +0.00(+0.00%)
Jul 31, 2019 0.4050 0.4100 0.3900 0.4000 572,755 +0.01(+1.27%)
Jul 30, 2019 0.4250 0.4250 0.3950 0.3950 861,862 -0.03(-8.14%)
Jul 29, 2019 0.4600 0.4600 0.4100 0.4300 1,113,191 -0.02(-3.37%)
Jul 26, 2019 0.4600 0.5000 0.4350 0.4450 4,239,262 +0.02(+3.49%)
Jul 25, 2019 0.4550 0.4600 0.4100 0.4300 1,994,087 -0.04(-7.53%)
Jul 24, 2019 0.5100 0.5100 0.4400 0.4650 2,245,619 -0.03(-7.00%)
Jul 23, 2019 0.4400 0.5300 0.4350 0.5000 4,124,887 +0.07(+16.28%)
Jul 22, 2019 0.5200 0.5200 0.4300 0.4300 4,749,325 -0.11(-20.37%)
Jul 19, 2019 0.6000 0.6000 0.5400 0.5400 2,621,642 -0.07(-11.48%)
Jul 18, 2019 0.6400 0.6700 0.6000 0.6100 3,171,824 -0.01(-1.61%)
Jul 17, 2019 0.6100 0.7300 0.5700 0.6200 8,140,309 +0.01(+1.64%)
Jul 16, 2019 0.6300 0.6500 0.5400 0.6100 4,535,267 -0.04(-6.15%)
Jul 15, 2019 0.7700 0.8000 0.6400 0.6500 5,707,863 -0.12(-15.58%)
Jul 12, 2019 0.7400 0.8100 0.7200 0.7700 7,785,817 +0.02(+2.67%)
Jul 11, 2019 0.6900 0.7800 0.6400 0.7500 10,255,434 +0.11(+17.19%)
Jul 10, 2019 0.6000 0.7200 0.5600 0.6400 15,229,431 +0.04(+6.67%)
Jul 09, 2019 0.9000 1.000 0.6000 0.6000 44,408,692 -0.18(-23.08%)
Jul 08, 2019 0.6300 0.8000 0.5900 0.7800 20,378,732 +0.23(+41.82%)
Jul 05, 2019 0.4600 0.6000 0.4500 0.5500 20,211,506 +0.14(+34.15%)
Jul 04, 2019 0.2650 0.4100 0.2650 0.4100 9,858,600 +0.14(+54.72%)
Jul 03, 2019 0.1900 0.2700 0.1800 0.2650 6,560,025 +0.08(+39.47%)
Jul 02, 2019 0.1950 0.1950 0.1900 0.1900 60,538 -0.01(-2.56%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.1900 0.1950 48,500 +0.00(+0.00%)
Jun 26, 2019 0.1900 0.1950 0.1900 0.1950 14,469 +0.00(+0.00%)
Jun 25, 2019 0.2000 0.2000 0.1950 0.1950 39,150 -0.01(-2.50%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.2000 102,650 +0.01(+2.56%)
Jun 21, 2019 0.1950 0.1950 0.1950 0.1950 38,750 +0.01(+5.41%)
Jun 20, 2019 0.2000 0.2000 0.1800 0.1850 405,094 -0.01(-5.13%)
Jun 19, 2019 0.1900 0.2000 0.1850 0.1950 413,792 +0.01(+5.41%)
Jun 18, 2019 0.1950 0.2000 0.1850 0.1850 245,574 -0.02(-7.50%)
Jun 17, 2019 0.2100 0.2150 0.2000 0.2000 156,983 -0.01(-4.76%)
Jun 14, 2019 0.2000 0.2200 0.2000 0.2100 57,700 +0.00(+0.00%)
Jun 13, 2019 0.2050 0.2100 0.2000 0.2100 129,475 +0.01(+2.44%)
Jun 12, 2019 0.2100 0.2350 0.2050 0.2050 77,971 -0.01(-2.38%)
Jun 11, 2019 0.2000 0.2150 0.2000 0.2100 236,616 +0.01(+2.44%)
Jun 10, 2019 0.2000 0.2100 0.2000 0.2050 272,565 +0.00(+0.00%)
Jun 07, 2019 0.2200 0.2200 0.2050 0.2050 300,694 -0.02(-6.82%)
Jun 06, 2019 0.2250 0.2300 0.2200 0.2200 41,116 -0.01(-2.22%)
Jun 05, 2019 0.2350 0.2350 0.2250 0.2250 42,867 -0.01(-2.17%)
Jun 04, 2019 0.2300 0.2300 0.2100 0.2300 127,967 +0.01(+4.55%)
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.