Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metanor Resources (TSV: MTO )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.5700 0.5700 0.4850 0.5400 291,069 -0.03(-5.26%)
Jul 30, 2018 0.5700 0.5700 0.5600 0.5700 2,515,000 +0.02(+3.64%)
Jul 27, 2018 0.5500 0.5500 0.5500 0.5500 14,500 +0.00(+0.00%)
Jul 26, 2018 0.5700 0.5700 0.5500 0.5500 90,900 -0.03(-5.17%)
Jul 25, 2018 0.5600 0.5800 0.5600 0.5800 10,600 +0.00(+0.00%)
Jul 24, 2018 0.5800 0.5800 0.5700 0.5800 28,500 +0.02(+3.57%)
Jul 23, 2018 0.5800 0.5900 0.5600 0.5600 62,000 -0.02(-3.45%)
Jul 20, 2018 0.5700 0.5800 0.5700 0.5800 10,500 +0.02(+3.57%)
Jul 19, 2018 0.5800 0.5800 0.5600 0.5600 93,000 -0.02(-3.45%)
Jul 18, 2018 0.5800 0.5800 0.5800 0.5800 12,000 +0.00(+0.00%)
Jul 17, 2018 0.5800 0.6000 0.5800 0.5800 11,000 -0.02(-3.33%)
Jul 16, 2018 0.5800 0.6000 0.5800 0.6000 18,200 +0.03(+5.26%)
Jul 13, 2018 0.5700 0.5700 0.5600 0.5700 80,500 +0.01(+1.79%)
Jul 12, 2018 0.5600 0.5700 0.5600 0.5600 128,600 -0.02(-3.45%)
Jul 11, 2018 0.5600 0.5800 0.5600 0.5800 41,100 +0.00(+0.00%)
Jul 10, 2018 0.5600 0.5800 0.5600 0.5800 26,404 +0.02(+3.57%)
Jul 09, 2018 0.5700 0.5700 0.5400 0.5600 60,450 +0.00(+0.00%)
Jul 06, 2018 0.5700 0.5800 0.5600 0.5600 51,220 -0.01(-1.75%)
Jul 05, 2018 0.5900 0.5900 0.5700 0.5700 20,500 -0.01(-1.72%)
Jul 04, 2018 0.5900 0.5900 0.5800 0.5800 24,000 -0.03(-4.92%)
Jul 03, 2018 0.5800 0.6100 0.5800 0.6100 11,500 +0.02(+3.39%)
Jun 29, 2018 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 28, 2018 0.5900 0.5900 0.5800 0.5800 37,850 -0.02(-3.33%)
Jun 27, 2018 0.6000 0.6000 0.5900 0.6000 49,125 +0.00(+0.00%)
Jun 26, 2018 0.5900 0.6000 0.5900 0.6000 36,300 +0.01(+1.69%)
Jun 25, 2018 0.5900 0.5900 0.5900 0.5900 2,050 -0.01(-1.67%)
Jun 22, 2018 0.6100 0.6100 0.5900 0.6000 75,500 +0.00(+0.00%)
Jun 21, 2018 0.6000 0.6200 0.6000 0.6000 184,400 +0.00(+0.00%)
Jun 20, 2018 0.6400 0.6400 0.6000 0.6000 250,234 -0.04(-6.25%)
Jun 19, 2018 0.6400 0.6700 0.6100 0.6400 671,670 +0.08(+14.29%)
Jun 15, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 14, 2018 0.5600 0.5700 0.5500 0.5600 24,500 +0.00(+0.00%)
Jun 13, 2018 0.5500 0.5600 0.5400 0.5600 43,200 +0.02(+3.70%)
Jun 12, 2018 0.5400 0.5400 0.5400 0.5400 30,300 +0.00(+0.00%)
Jun 11, 2018 0.5600 0.5600 0.5400 0.5400 19,800 -0.02(-3.57%)
Jun 08, 2018 0.5800 0.5800 0.5600 0.5600 21,946 +0.00(+0.00%)
Jun 07, 2018 0.5500 0.5700 0.5500 0.5600 72,950 +0.01(+1.82%)
Jun 06, 2018 0.5500 0.5500 0.5500 0.5500 3,800 +0.00(+0.00%)
Jun 05, 2018 0.5500 0.5600 0.5500 0.5500 6,800 +0.00(+0.00%)
Jun 04, 2018 0.5600 0.5600 0.5500 0.5500 7,000 -0.01(-1.79%)
Jun 01, 2018 0.5600 0.5600 0.5600 0.5600 5,000 +0.00(+0.00%)
May 31, 2018 0.5800 0.5800 0.5600 0.5600 8,900 -0.01(-1.75%)
May 30, 2018 0.5700 0.5700 0.5700 0.5700 10,200 +0.01(+1.79%)
May 29, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+1.82%)
May 28, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
May 25, 2018 0.5600 0.5700 0.5500 0.5500 16,746 +0.00(+0.00%)
May 24, 2018 0.5400 0.5500 0.5400 0.5500 28,000 +0.01(+1.85%)
May 23, 2018 0.5400 0.5400 0.5400 0.5400 9,000 +0.00(+0.00%)
May 22, 2018 0.5500 0.5600 0.5400 0.5400 27,606 +0.01(+1.89%)
May 17, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
May 16, 2018 0.5500 0.5500 0.5500 0.5500 22,000 +0.01(+1.85%)
May 15, 2018 0.5500 0.5700 0.5400 0.5400 76,300 +0.00(+0.00%)
May 14, 2018 0.5500 0.5600 0.5300 0.5400 123,150 +0.02(+3.85%)
May 11, 2018 0.5400 0.5400 0.5200 0.5200 13,796 -0.04(-7.14%)
May 10, 2018 0.5300 0.5600 0.5300 0.5600 24,750 +0.02(+3.70%)
May 09, 2018 0.5200 0.5500 0.5200 0.5400 50,500 +0.04(+8.00%)
May 08, 2018 0.5200 0.5200 0.5000 0.5000 20,000 +0.01(+2.04%)
May 07, 2018 0.4900 0.5100 0.4900 0.4900 28,400 -0.03(-5.77%)
May 04, 2018 0.5200 0.5200 0.5200 0.5200 1,860 +0.01(+1.96%)
May 03, 2018 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
May 02, 2018 0.5000 0.5300 0.5000 0.5100 139,617 +0.01(+2.00%)
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.