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

(TSV: MTLO )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 0.4050 0.4100 0.3900 0.4000 572,755 +0.01(+1.27%)
Jul 30, 2019 0.4250 0.4250 0.3950 0.3950 861,862 -0.03(-8.14%)
Jul 29, 2019 0.4600 0.4600 0.4100 0.4300 1,113,191 -0.02(-3.37%)
Jul 26, 2019 0.4600 0.5000 0.4350 0.4450 4,239,262 +0.02(+3.49%)
Jul 25, 2019 0.4550 0.4600 0.4100 0.4300 1,994,087 -0.04(-7.53%)
Jul 24, 2019 0.5100 0.5100 0.4400 0.4650 2,245,619 -0.03(-7.00%)
Jul 23, 2019 0.4400 0.5300 0.4350 0.5000 4,124,887 +0.07(+16.28%)
Jul 22, 2019 0.5200 0.5200 0.4300 0.4300 4,749,325 -0.11(-20.37%)
Jul 19, 2019 0.6000 0.6000 0.5400 0.5400 2,621,642 -0.07(-11.48%)
Jul 18, 2019 0.6400 0.6700 0.6000 0.6100 3,171,824 -0.01(-1.61%)
Jul 17, 2019 0.6100 0.7300 0.5700 0.6200 8,140,309 +0.01(+1.64%)
Jul 16, 2019 0.6300 0.6500 0.5400 0.6100 4,535,267 -0.04(-6.15%)
Jul 15, 2019 0.7700 0.8000 0.6400 0.6500 5,707,863 -0.12(-15.58%)
Jul 12, 2019 0.7400 0.8100 0.7200 0.7700 7,785,817 +0.02(+2.67%)
Jul 11, 2019 0.6900 0.7800 0.6400 0.7500 10,255,434 +0.11(+17.19%)
Jul 10, 2019 0.6000 0.7200 0.5600 0.6400 15,229,431 +0.04(+6.67%)
Jul 09, 2019 0.9000 1.000 0.6000 0.6000 44,408,692 -0.18(-23.08%)
Jul 08, 2019 0.6300 0.8000 0.5900 0.7800 20,378,732 +0.23(+41.82%)
Jul 05, 2019 0.4600 0.6000 0.4500 0.5500 20,211,506 +0.14(+34.15%)
Jul 04, 2019 0.2650 0.4100 0.2650 0.4100 9,858,600 +0.14(+54.72%)
Jul 03, 2019 0.1900 0.2700 0.1800 0.2650 6,560,025 +0.08(+39.47%)
Jul 02, 2019 0.1950 0.1950 0.1900 0.1900 60,538 -0.01(-2.56%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.1900 0.1950 48,500 +0.00(+0.00%)
Jun 26, 2019 0.1900 0.1950 0.1900 0.1950 14,469 +0.00(+0.00%)
Jun 25, 2019 0.2000 0.2000 0.1950 0.1950 39,150 -0.01(-2.50%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.2000 102,650 +0.01(+2.56%)
Jun 21, 2019 0.1950 0.1950 0.1950 0.1950 38,750 +0.01(+5.41%)
Jun 20, 2019 0.2000 0.2000 0.1800 0.1850 405,094 -0.01(-5.13%)
Jun 19, 2019 0.1900 0.2000 0.1850 0.1950 413,792 +0.01(+5.41%)
Jun 18, 2019 0.1950 0.2000 0.1850 0.1850 245,574 -0.02(-7.50%)
Jun 17, 2019 0.2100 0.2150 0.2000 0.2000 156,983 -0.01(-4.76%)
Jun 14, 2019 0.2000 0.2200 0.2000 0.2100 57,700 +0.00(+0.00%)
Jun 13, 2019 0.2050 0.2100 0.2000 0.2100 129,475 +0.01(+2.44%)
Jun 12, 2019 0.2100 0.2350 0.2050 0.2050 77,971 -0.01(-2.38%)
Jun 11, 2019 0.2000 0.2150 0.2000 0.2100 236,616 +0.01(+2.44%)
Jun 10, 2019 0.2000 0.2100 0.2000 0.2050 272,565 +0.00(+0.00%)
Jun 07, 2019 0.2200 0.2200 0.2050 0.2050 300,694 -0.02(-6.82%)
Jun 06, 2019 0.2250 0.2300 0.2200 0.2200 41,116 -0.01(-2.22%)
Jun 05, 2019 0.2350 0.2350 0.2250 0.2250 42,867 -0.01(-2.17%)
Jun 04, 2019 0.2300 0.2300 0.2100 0.2300 127,967 +0.01(+4.55%)
Jun 03, 2019 0.2350 0.2450 0.2200 0.2200 162,707 -0.02(-8.33%)
May 31, 2019 0.2300 0.2450 0.2250 0.2400 46,353 +0.01(+2.13%)
May 30, 2019 0.2400 0.2450 0.2250 0.2350 336,618 -0.01(-2.08%)
May 29, 2019 0.2550 0.2550 0.2400 0.2400 25,450 +0.00(+0.00%)
May 28, 2019 0.2450 0.2450 0.2400 0.2400 45,879 -0.01(-4.00%)
May 27, 2019 0.2500 0.2550 0.2500 0.2500 19,100 +0.00(+0.00%)
May 24, 2019 0.2600 0.2600 0.2450 0.2500 264,638 -0.01(-3.85%)
May 23, 2019 0.2500 0.2600 0.2450 0.2600 114,342 +0.01(+4.00%)
May 22, 2019 0.2600 0.2600 0.2500 0.2500 38,209 -0.01(-3.85%)
May 21, 2019 0.2650 0.2650 0.2500 0.2600 65,976 -0.01(-3.70%)
May 17, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 16, 2019 0.2650 0.2750 0.2600 0.2600 21,928 -0.01(-1.89%)
May 15, 2019 0.2700 0.2900 0.2650 0.2650 170,499 -0.02(-5.36%)
May 14, 2019 0.2650 0.2850 0.2600 0.2800 191,366 +0.02(+5.66%)
May 13, 2019 0.2550 0.2750 0.2550 0.2650 157,102 +0.01(+1.92%)
May 10, 2019 0.2500 0.2600 0.2500 0.2600 67,850 +0.00(+0.00%)
May 09, 2019 0.2700 0.2700 0.2600 0.2600 64,047 -0.01(-3.70%)
May 08, 2019 0.2700 0.2800 0.2700 0.2700 70,366 -0.01(-1.82%)
May 07, 2019 0.2850 0.2900 0.2750 0.2750 176,760 -0.01(-5.17%)
May 06, 2019 0.2850 0.2900 0.2700 0.2900 57,559 +0.01(+1.75%)
May 03, 2019 0.2900 0.2900 0.2800 0.2850 105,300 +0.00(+0.00%)
May 02, 2019 0.2700 0.2850 0.2700 0.2850 106,938 +0.01(+5.56%)
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.