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 (%)
Sep 29, 2022 0.1800 0 +0.00(+0.00%)
Sep 28, 2022 0.1750 0.1800 0.1734 0.1800 218,600 +0.01(+4.96%)
Sep 27, 2022 0.1715 0.1715 0.1715 0.1715 15,000 +0.00(+0.88%)
Sep 26, 2022 0.1700 0.1700 0.1700 0.1700 25,267 +0.00(+0.35%)
Sep 23, 2022 0.1750 0.1750 0.1694 0.1694 26,100 -0.02(-9.36%)
Sep 20, 2022 0.1869 0 +0.00(+1.58%)
Sep 19, 2022 0.1840 0.1840 0.1840 0.1840 40,000 +0.00(+2.51%)
Sep 16, 2022 0.1840 0.1846 0.1795 0.1795 72,500 -0.02(-7.95%)
Sep 15, 2022 0.1925 0.1950 0.1800 0.1950 74,370 +0.01(+6.32%)
Sep 14, 2022 0.1907 0.1907 0.1834 0.1834 5,000 +0.00(+1.89%)
Sep 13, 2022 0.1898 0.1900 0.1770 0.1800 82,700 -0.01(-5.26%)
Sep 12, 2022 0.1995 0.1995 0.1900 0.1900 95,212 -0.01(-2.56%)
Sep 09, 2022 0.1948 0.1950 0.1902 0.1950 63,200 +0.01(+4.22%)
Sep 08, 2022 0.1896 0.1896 0.1776 0.1871 8,904 -0.02(-10.61%)
Sep 06, 2022 0.2093 0 +0.03(+16.28%)
Sep 02, 2022 0.1900 0.1900 0.1776 0.1800 45,000 -0.01(-3.54%)
Sep 01, 2022 0.1875 0.1875 0.1866 0.1866 11,097 -0.01(-2.86%)
Aug 31, 2022 0.1921 0.1990 0.1921 0.1921 6,945 -0.01(-3.95%)
Aug 30, 2022 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.77%)
Aug 29, 2022 0.1946 0.1946 0.1770 0.1946 19,100 +0.01(+3.79%)
Aug 26, 2022 0.1700 0.1875 0.1700 0.1875 2,000 -0.00(-1.32%)
Aug 24, 2022 0.1900 0 -0.01(-4.04%)
Aug 23, 2022 0.1983 0.1999 0.1915 0.1980 11,900 +0.00(+1.54%)
Aug 22, 2022 0.1948 0.1958 0.1866 0.1950 45,500 +0.00(+1.19%)
Aug 18, 2022 0.1927 10 -0.00(-0.57%)
Aug 17, 2022 0.1949 0.1949 0.1915 0.1938 4,600 -0.01(-3.68%)
Aug 16, 2022 0.2000 0.2012 0.1975 0.2012 132,100 +0.00(+0.60%)
Aug 15, 2022 0.2042 0.2042 0.1987 0.2000 25,550 -0.01(-5.70%)
Aug 12, 2022 0.2150 0.2150 0.2088 0.2121 20,150 -0.01(-3.55%)
Aug 11, 2022 0.2199 0.2199 0.2199 0.2199 12,000 -0.00(-2.05%)
Aug 10, 2022 0.2268 0.2268 0.2233 0.2245 3,800 +0.00(+0.94%)
Aug 09, 2022 0.2217 0.2224 0.2217 0.2224 5,000 +0.02(+7.44%)
Aug 05, 2022 0.2070 0 -0.02(-8.65%)
Aug 02, 2022 0.2266 50 +0.02(+7.90%)
Aug 01, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-7.12%)
Jul 29, 2022 0.2261 0.2261 0.2261 0.2261 600 +0.02(+10.72%)
Jul 27, 2022 0.2042 0 -0.00(-2.02%)
Jul 26, 2022 0.2092 0.2092 0.2084 0.2084 1,200 -0.01(-6.46%)
Jul 25, 2022 0.2164 0.2228 0.2164 0.2228 725 +0.01(+3.63%)
Jul 22, 2022 0.2150 0.2150 0.2150 0.2150 5,000 -0.00(-1.83%)
Jul 20, 2022 0.2190 0 +0.01(+3.16%)
Jul 19, 2022 0.2190 0.2190 0.2100 0.2123 210,950 +0.00(+1.10%)
Jul 18, 2022 0.2145 0.2190 0.2100 0.2100 117,762 +0.00(+0.00%)
Jul 15, 2022 0.2089 0.2100 0.2089 0.2100 10,815 -0.00(-2.10%)
Jul 14, 2022 0.2150 0.2200 0.2090 0.2145 29,400 -0.01(-2.50%)
Jul 12, 2022 0.2200 0 -0.01(-2.22%)
Jul 08, 2022 0.2250 0 +0.00(+1.26%)
Jul 07, 2022 0.2222 0.2222 0.2222 0.2222 500 -0.00(-1.24%)
Jul 06, 2022 0.2284 0.2284 0.2118 0.2250 69,600 +0.01(+2.37%)
Jul 05, 2022 0.2337 0.2337 0.2144 0.2198 65,658 -0.02(-7.30%)
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.