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

Metals X Ltd (OP: MLXEF )

0.3250 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 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 24, 2019 0.1541 0.1541 0.1541 0 +0.00(+0.72%)
May 23, 2019 0.1530 0.1530 0.1530 0.1530 5,000 -0.01(-4.55%)
May 17, 2019 0.1603 0.1603 0.1603 0 -0.01(-3.14%)
May 16, 2019 0.1655 0.1655 0.1655 0.1655 500 -0.00(-1.02%)
May 15, 2019 0.1672 0.1672 0.1672 0.1672 228 -0.03(-16.40%)
Apr 30, 2019 0.2000 0.2000 0.2000 0 +0.03(+14.61%)
Apr 25, 2019 0.1745 0.1745 0.1745 0 -0.02(-8.16%)
Apr 24, 2019 0.1900 0.1900 0.1900 0.1900 2,159 -0.01(-4.71%)
Apr 18, 2019 0.1994 0.1994 0.1994 0 +0.03(+18.76%)
Apr 16, 2019 0.1679 0.1679 0.1679 0 +0.00(+0.00%)
Apr 15, 2019 0.1679 0.1679 0.1679 20 +0.00(+0.00%)
Apr 09, 2019 0.1679 0.1679 0.1679 0 +0.01(+3.58%)
Apr 08, 2019 0.1621 0.1621 0.1621 0.1621 85,718 +0.00(+0.43%)
Apr 05, 2019 0.1674 0.1674 0.1614 0.1614 858,400 +0.00(+2.02%)
Apr 04, 2019 0.1582 0.1690 0.1582 0.1582 122,516 -0.01(-7.92%)
Apr 03, 2019 0.1622 0.1718 0.1610 0.1718 46,627 +0.01(+4.95%)
Apr 02, 2019 0.1720 0.1720 0.1637 0.1637 16,389 +0.00(+1.68%)
Mar 29, 2019 0.1610 0.1610 0.1610 0 -0.01(-3.25%)
Mar 28, 2019 0.1664 0.1664 0.1664 0.1664 5,400 +0.01(+4.00%)
Mar 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2019 0.1590 0.1590 0.1500 0.1500 10,575 -0.01(-3.35%)
Mar 22, 2019 0.1596 0.1596 0.1552 0.1552 5,900 -0.01(-7.62%)
Mar 20, 2019 0.1680 0.1680 0.1680 0 -0.02(-9.68%)
Mar 18, 2019 0.1860 0.1860 0.1860 0 +0.01(+3.33%)
Mar 15, 2019 0.1850 0.1850 0.1800 0.1800 215,800 -0.01(-2.70%)
Mar 13, 2019 0.1850 0.1850 0.1850 0 -0.03(-13.55%)
Mar 11, 2019 0.2140 0.2140 0.2140 0 -0.01(-2.33%)
Mar 06, 2019 0.2191 0.2191 0.2191 0 -0.05(-18.85%)
Feb 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 20, 2019 0.2700 0.2700 0.2700 0.2700 250,000 +0.00(+0.07%)
Feb 15, 2019 0.2698 0.2698 0.2698 0 +0.01(+4.25%)
Feb 07, 2019 0.2588 0.2588 0.2588 0 -0.01(-2.08%)
Feb 06, 2019 0.2643 0.2643 0.2643 0.2643 140,000 -0.02(-5.61%)
Jan 31, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 25, 2019 0.2800 0.2800 0.2800 0 -0.03(-10.91%)
Jan 24, 2019 0.3143 0.3143 0.3143 0 +0.00(+0.00%)
Jan 17, 2019 0.3143 0.3143 0.3143 0 +0.03(+12.25%)
Jan 14, 2019 0.2800 0.2800 0.2800 0 -0.02(-5.85%)
Jan 11, 2019 0.2750 0.2974 0.2750 0.2974 2,400 +0.02(+6.21%)
Jan 08, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jan 07, 2019 0.2850 0.2850 0.2850 0.2850 36,805 -0.01(-1.72%)
Jan 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 21, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.48%)
Dec 20, 2018 0.2842 0.2842 0.2842 0.2842 800 +0.01(+5.26%)
Dec 17, 2018 0.2700 0.2700 0.2700 0 +0.00(+1.85%)
Dec 14, 2018 0.2651 0.2651 0.2651 0.2651 218,500 -0.00(-0.49%)
Dec 13, 2018 0.2664 0.2664 0.2664 0.2664 1,200 -0.00(-1.26%)
Dec 11, 2018 0.2698 0.2698 0.2698 0 -0.02(-6.97%)
Dec 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 29, 2018 0.2900 0.2900 0.2900 0 +0.02(+8.65%)
Nov 21, 2018 0.2669 0.2669 0.2669 0 -0.02(-6.35%)
Nov 19, 2018 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Nov 12, 2018 0.3050 0.3050 0.3050 0 -0.02(-6.15%)
Nov 09, 2018 0.3250 0.3250 0.3250 0.3250 2,500 -0.02(-7.14%)
Nov 07, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Nov 05, 2018 0.3550 0.3550 0.3550 0 +0.06(+20.26%)
Oct 29, 2018 0.2952 0.2952 0.2952 0 -0.02(-5.54%)
Oct 26, 2018 0.3125 0.3125 0.3125 0.3125 200 -0.10(-24.72%)
Sep 28, 2018 0.4151 0.4151 0.4151 0 +0.00(+0.00%)
Sep 24, 2018 0.4151 0.4151 0.4151 0 +0.02(+3.78%)
Sep 19, 2018 0.4000 0.4000 0.4000 0 +0.02(+6.19%)
Sep 18, 2018 0.3767 0.3767 0.3767 0.3767 5,069 -0.03(-6.99%)
Aug 28, 2018 0.4050 0.4050 0.4050 0 +0.02(+6.49%)
Aug 21, 2018 0.3803 0.3803 0.3803 0 -0.07(-15.49%)
Aug 06, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jul 24, 2018 0.4900 0.4900 0.4900 0 +0.03(+6.50%)
Jul 17, 2018 0.4601 0.4601 0.4601 0 -0.10(-17.93%)
Jul 03, 2018 0.5606 0.5606 0.5606 0 -0.00(-0.55%)
Jun 28, 2018 0.5637 0.5637 0.5637 0 -0.01(-1.11%)
Jun 20, 2018 0.5700 0.5700 0.5700 0 -0.05(-7.74%)
Jun 13, 2018 0.6178 0.6178 0.6178 0 -0.01(-2.15%)
Jun 08, 2018 0.6314 0.6314 0.6314 0 +0.01(+2.12%)
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.