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

Metals X Ltd (OP: MLXEF )

0.2400 -0.0140 (-5.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jun 30, 2021 0.1599 0.1653 0.1599 0.1653 58,560 +0.00(+0.85%)
Jun 29, 2021 0.1530 0.1639 0.1500 0.1639 64,534 +0.00(+0.86%)
Jun 28, 2021 0.1630 0.1663 0.1625 0.1625 20,378 -0.01(-3.04%)
Jun 25, 2021 0.1700 0.1700 0.1620 0.1676 25,350 -0.00(-1.41%)
Jun 24, 2021 0.1656 0.1700 0.1656 0.1700 12,200 +0.01(+3.03%)
Jun 23, 2021 0.1700 0.1700 0.1650 0.1650 8,650 -0.01(-3.45%)
Jun 22, 2021 0.1800 0.1800 0.1709 0.1709 39,572 -0.00(-2.40%)
Jun 21, 2021 0.1857 0.1857 0.1620 0.1751 278,375 -0.00(-2.67%)
Jun 18, 2021 0.1775 0.1860 0.1621 0.1799 164,385 -0.01(-2.76%)
Jun 17, 2021 0.1980 0.1980 0.1800 0.1850 140,703 -0.00(-0.54%)
Jun 16, 2021 0.1973 0.2085 0.1860 0.1860 62,000 -0.01(-3.13%)
Jun 15, 2021 0.2011 0.2050 0.1862 0.1920 123,250 -0.01(-4.38%)
Jun 14, 2021 0.2050 0.2050 0.1950 0.2008 36,475 -0.01(-3.18%)
Jun 11, 2021 0.2074 0.2074 0.2074 0.2074 800 +0.02(+8.19%)
Jun 10, 2021 0.1918 0.1918 0.1917 0.1917 222,720 +0.00(+1.37%)
Jun 09, 2021 0.1982 0.1982 0.1891 0.1891 10,205 -0.01(-3.27%)
Jun 08, 2021 0.1994 0.1994 0.1851 0.1955 68,680 -0.01(-6.90%)
Jun 07, 2021 0.2100 0.2100 0.2100 0.2100 7,000 -0.01(-4.55%)
Jun 04, 2021 0.2150 0.2226 0.2137 0.2200 46,800 +0.01(+6.80%)
Jun 03, 2021 0.2210 0.2210 0.2060 0.2060 22,349 -0.01(-3.10%)
Jun 02, 2021 0.2126 0.2200 0.2126 0.2126 169,433 -0.01(-6.34%)
Jun 01, 2021 0.2080 0.2273 0.2080 0.2270 148,872 +0.03(+12.88%)
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%)
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.