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

Metals X Ltd (OP: MLXEF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 29, 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 (%)
Oct 31, 2022 0.1540 0.1615 0.1530 0.1530 101,785 -0.02(-13.75%)
Oct 28, 2022 0.1690 0.1775 0.1573 0.1774 96,380 +0.01(+4.35%)
Oct 27, 2022 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Oct 26, 2022 0.1700 0.1700 0.1700 0.1700 59,497 -0.01(-4.06%)
Oct 24, 2022 0.1772 3 -0.00(-1.56%)
Oct 21, 2022 0.1830 0.1830 0.1637 0.1800 221,950 +0.01(+3.45%)
Oct 20, 2022 0.1660 0.1750 0.1660 0.1740 93,600 +0.00(+2.35%)
Oct 19, 2022 0.1780 0.1780 0.1700 0.1700 38,000 -0.01(-6.08%)
Oct 18, 2022 0.1810 0.1810 0.1810 0.1810 3,000 -0.00(-0.06%)
Oct 17, 2022 0.1751 0.1811 0.1751 0.1811 16,000 -0.00(-2.11%)
Oct 14, 2022 0.1880 0.1880 0.1850 0.1850 15,300 -0.01(-4.05%)
Oct 13, 2022 0.1793 0.1928 0.1691 0.1928 26,622 +0.01(+7.59%)
Oct 11, 2022 0.1792 0 -0.01(-3.19%)
Oct 10, 2022 0.2064 0.2064 0.1851 0.1851 5,210 -0.02(-11.86%)
Oct 07, 2022 0.2113 0.2113 0.2100 0.2100 30,114 -0.01(-3.76%)
Oct 06, 2022 0.2102 0.2182 0.2102 0.2182 100,100 +0.02(+8.07%)
Oct 05, 2022 0.1936 0.2020 0.1936 0.2019 67,745 +0.02(+12.17%)
Oct 04, 2022 0.1800 0.1900 0.1800 0.1800 80,456 +0.01(+7.66%)
Oct 03, 2022 0.1672 0.1672 0.1672 0.1672 12,000 -0.01(-7.11%)
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%)
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.