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

Metals X Ltd (OP: MLXEF )

0.2950 -0.0060 (-1.99%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.1850 0.1950 0.1850 0.1950 61,360 +0.01(+2.63%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 30,137 -0.01(-7.32%)
Feb 27, 2024 0.2005 0.2050 0.1850 0.2050 35,994 -0.01(-2.38%)
Feb 23, 2024 0.2000 0.2000 0.2000 0.2100 25,000 +0.02(+13.51%)
Feb 20, 2024 0.1850 0 -0.02(-11.53%)
Feb 16, 2024 0.1900 0.2091 0.1900 0.2091 30,086 -0.00(-0.43%)
Feb 14, 2024 0.2100 0 +0.00(+0.00%)
Feb 13, 2024 0.2100 0.2150 0.2020 0.2100 125,000 +0.01(+5.00%)
Feb 12, 2024 0.1944 0.2000 0.1944 0.2000 30,000 +0.01(+2.56%)
Feb 09, 2024 0.2000 0.2100 0.1900 0.1950 89,000 +0.01(+2.63%)
Feb 08, 2024 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1950 0.1700 0.1900 14,600 +0.00(+0.00%)
Feb 06, 2024 0.1700 0.1900 0.1700 0.1900 51,245 +0.00(+0.00%)
Feb 05, 2024 0.1840 0.1900 0.1700 0.1900 26,100 +0.00(+0.00%)
Feb 02, 2024 0.2050 0.2100 0.1900 0.1900 82,325 -0.01(-2.56%)
Feb 01, 2024 0.2021 0.2100 0.1950 0.1950 71,900 +0.00(+1.56%)
Jan 31, 2024 0.2010 0.2010 0.1920 0.1920 23,200 +0.00(+0.00%)
Jan 30, 2024 0.1920 0.1920 0.1920 0.1920 250 +0.00(+1.05%)
Jan 29, 2024 0.1700 0.2100 0.1700 0.1900 97,500 -0.01(-5.00%)
Jan 26, 2024 0.1900 0.2000 0.1900 0.2000 63,000 +0.02(+11.11%)
Jan 24, 2024 0.1800 0 +0.01(+2.86%)
Jan 23, 2024 0.1690 0.1750 0.1550 0.1750 71,000 +0.01(+3.55%)
Jan 22, 2024 0.1700 0.1700 0.1628 0.1690 54,500 -0.01(-6.11%)
Jan 19, 2024 0.1775 0.1800 0.1775 0.1800 6,892 +0.01(+5.88%)
Jan 18, 2024 0.1800 0.1800 0.1700 0.1700 17,100 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1700 0.1700 3,040 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1500 0.1700 364,200 -0.01(-5.56%)
Jan 12, 2024 0.1800 0.1800 0.1800 0.1800 9,598 +0.01(+5.88%)
Jan 11, 2024 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Jan 10, 2024 0.1723 0.1723 0.1700 0.1700 8,482 +0.01(+6.25%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 2,000 -0.04(-20.00%)
Jan 05, 2024 0.2000 0 +0.00(+0.00%)
Jan 04, 2024 0.1776 0.2000 0.1776 0.2000 36,172 +0.03(+14.29%)
Jan 03, 2024 0.1800 0.1800 0.1750 0.1750 9,500 +0.01(+5.11%)
Jan 02, 2024 0.1650 0.1871 0.1650 0.1665 37,000 -0.02(-12.37%)
Dec 29, 2023 0.1900 0.2100 0.1500 0.1900 413,554 +0.04(+26.67%)
Dec 27, 2023 0.1500 0.1900 0.1400 0.1500 36,500 -0.04(-21.05%)
Dec 26, 2023 0.1850 0.1900 0.1850 0.1900 10,000 +0.02(+13.43%)
Dec 21, 2023 0.1675 0 -0.01(-6.94%)
Dec 20, 2023 0.1550 0.1800 0.1550 0.1800 111,900 +0.01(+5.88%)
Dec 19, 2023 0.1410 0.1700 0.1410 0.1700 216,200 +0.00(+0.00%)
Dec 18, 2023 0.1600 0.1800 0.1600 0.1700 18,000 -0.01(-5.56%)
Dec 14, 2023 0.1800 0 +0.00(+0.00%)
Dec 12, 2023 0.1800 0 +0.01(+2.86%)
Dec 11, 2023 0.1650 0.1775 0.1650 0.1750 56,000 +0.01(+4.48%)
Dec 06, 2023 0.1675 0 -0.00(-1.76%)
Dec 05, 2023 0.1705 0.1705 0.1705 0.1705 100 +0.01(+5.90%)
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.