Metalink (OP: MTLK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 10, 2017 | 1.220 | 1.220 | 1.220 | 0 | -0.05(-3.94%) | |
| Mar 31, 2017 | 1.270 | 1.270 | 1.270 | 0 | -0.05(-3.79%) | |
| Mar 13, 2017 | 1.320 | 1.320 | 1.320 | 1 | +0.00(+0.00%) | |
| Mar 06, 2017 | 1.320 | 1.320 | 1.320 | 35 | +0.10(+8.20%) | |
| Mar 01, 2017 | 1.220 | 1.220 | 1.220 | 0 | -0.20(-14.08%) | |
| Feb 14, 2017 | 1.420 | 1.420 | 1.420 | 15 | +0.02(+1.43%) | |
| Feb 13, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.17(+13.82%) |
| Feb 07, 2017 | 1.230 | 1.230 | 1.230 | 0 | -0.12(-8.89%) | |
| Feb 03, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.12(-8.16%) | |
| Feb 02, 2017 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.00(+0.00%) |
| Feb 01, 2017 | 1.470 | 1.474 | 1.470 | 1.470 | 4,680 | +0.00(+0.00%) |
| Jan 31, 2017 | 1.400 | 1.480 | 1.400 | 1.470 | 2,944 | +0.05(+3.52%) |
| Jan 30, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 410 | -0.03(-2.07%) |
| Jan 27, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 400 | +0.00(+0.00%) |
| Jan 26, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.00(+0.00%) |
| Jan 24, 2017 | 1.450 | 1.450 | 1.450 | 70 | +0.00(+0.00%) | |
| Jan 23, 2017 | 1.460 | 1.460 | 1.450 | 1.450 | 2,259 | -0.02(-1.36%) |
| Jan 18, 2017 | 1.470 | 1.470 | 1.470 | 3 | +0.01(+0.68%) | |
| Jan 17, 2017 | 1.420 | 1.460 | 1.420 | 1.460 | 218 | -0.02(-1.35%) |
| Jan 12, 2017 | 1.480 | 1.480 | 1.480 | 0 | +0.02(+1.37%) | |
| Jan 10, 2017 | 1.460 | 1.460 | 1.460 | 15 | -0.01(-0.68%) | |
| Jan 06, 2017 | 1.470 | 1.470 | 1.470 | 5 | +0.02(+1.38%) | |
| Jan 05, 2017 | 1.460 | 1.460 | 1.450 | 1.450 | 9,976 | -0.02(-1.36%) |
| Jan 04, 2017 | 1.460 | 1.470 | 1.460 | 1.470 | 1,000 | +0.03(+2.08%) |
| Jan 03, 2017 | 1.450 | 1.450 | 1.440 | 1.440 | 21,958 | -0.01(-0.69%) |
| Dec 30, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Dec 29, 2016 | 1.350 | 1.450 | 1.350 | 1.450 | 26,085 | +0.25(+20.83%) |
| Dec 23, 2016 | 1.200 | 1.200 | 1.200 | 50 | -0.01(-0.83%) | |
| Dec 19, 2016 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Dec 15, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.09(+7.76%) | |
| Dec 14, 2016 | 1.000 | 1.240 | 1.000 | 1.160 | 4,631 | -0.08(-6.45%) |
| Dec 05, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.05(-3.88%) | |
| Dec 02, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 400 | +0.07(+5.74%) |
| Nov 29, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.27%) | |
| Nov 28, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 910 | -0.06(-4.88%) |
| Nov 23, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.12(-8.89%) | |
| Nov 01, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.15(+12.50%) | |
| Oct 31, 2016 | 1.280 | 1.280 | 1.200 | 1.200 | 1,620 | -0.29(-19.46%) |
| Oct 28, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 119 | +0.21(+16.41%) |
| Oct 27, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 | -0.05(-3.76%) |
| Oct 21, 2016 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+2.78%) | |
| Oct 17, 2016 | 1.294 | 1.294 | 1.294 | 0 | +0.00(+0.31%) | |
| Oct 12, 2016 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
| Oct 03, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| Sep 30, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 30 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 10 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 120 | +0.00(+0.00%) |
| Sep 26, 2016 | 1.260 | 1.280 | 1.260 | 1.280 | 2,000 | +0.00(+0.00%) |
| Sep 23, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 320 | +0.00(+0.00%) |
| Sep 22, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.00(+0.00%) |
| Sep 21, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 1,900 | +0.00(+0.00%) |
| Sep 20, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 4,607 | -0.02(-1.54%) |
| Sep 19, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 1,600 | -0.02(-1.52%) |
| Sep 15, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
| Sep 08, 2016 | 1.300 | 1.300 | 1.300 | 20 | +0.02(+1.56%) | |
| Sep 06, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Sep 02, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Sep 01, 2016 | 1.250 | 1.300 | 1.250 | 1.300 | 10,905 | -0.06(-4.41%) |
| Aug 29, 2016 | 1.360 | 1.360 | 1.360 | 99 | +0.11(+8.80%) | |
| Aug 22, 2016 | 1.250 | 1.250 | 1.250 | 10 | -0.00(-0.20%) | |
| Aug 17, 2016 | 1.252 | 1.252 | 1.252 | 0 | -0.03(-2.15%) | |
| Aug 10, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Aug 04, 2016 | 1.300 | 1.300 | 1.300 | 26 | +0.00(+0.00%) | |
| Jul 29, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Jul 27, 2016 | 1.300 | 1.300 | 1.300 | 32 | +0.00(+0.00%) | |
| Jul 21, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.03(-2.26%) | |
| Jul 20, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 741 | +0.00(+0.00%) |
| Jul 18, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-1.12%) | |
| Jul 11, 2016 | 1.345 | 1.345 | 1.345 | 2 | +0.01(+1.13%) | |
| Jul 08, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 500 | -0.00(-0.15%) |
| Jul 07, 2016 | 1.332 | 1.332 | 1.332 | 1.332 | 150 | +0.00(+0.15%) |
| Jul 05, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 4,700 | -0.02(-1.48%) |
| Jul 01, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 1.310 | 1.350 | 1.260 | 1.350 | 30,736 | +0.03(+2.27%) |
| Jun 29, 2016 | 1.280 | 1.320 | 1.270 | 1.320 | 7,183 | +0.05(+3.94%) |
| Jun 28, 2016 | 1.280 | 1.280 | 1.270 | 1.270 | 7,683 | -0.01(-0.78%) |
| Jun 27, 2016 | 1.150 | 1.280 | 1.060 | 1.280 | 16,036 | +0.23(+21.90%) |
| Jun 24, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.00(+0.00%) |
| Jun 14, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Jun 13, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 1,017 | +0.00(+0.00%) |
| Jun 06, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| May 10, 2016 | 1.020 | 1.020 | 1.020 | 3 | +0.00(+0.00%) |
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.
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.