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

(TSV: MTLO )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 28, 2019 0.3700 0.3700 0.3600 0.3600 86,282 -0.02(-5.26%)
Feb 27, 2019 0.3750 0.3850 0.3550 0.3800 354,070 +0.00(+0.00%)
Feb 26, 2019 0.3750 0.3800 0.3400 0.3800 435,138 +0.01(+2.70%)
Feb 25, 2019 0.3600 0.3750 0.3450 0.3700 337,671 +0.02(+5.71%)
Feb 22, 2019 0.3400 0.3600 0.3300 0.3500 208,360 +0.00(+0.00%)
Feb 21, 2019 0.3600 0.3700 0.3400 0.3500 149,014 +0.01(+2.94%)
Feb 20, 2019 0.3300 0.3600 0.3300 0.3400 206,454 +0.01(+3.03%)
Feb 19, 2019 0.3550 0.3550 0.3300 0.3300 116,585 -0.01(-2.94%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Feb 14, 2019 0.3550 0.3550 0.3400 0.3450 119,243 +0.00(+1.47%)
Feb 13, 2019 0.3500 0.3500 0.3300 0.3400 294,165 +0.00(+0.00%)
Feb 12, 2019 0.3500 0.3650 0.3400 0.3400 64,108 -0.02(-5.56%)
Feb 11, 2019 0.3600 0.3600 0.3400 0.3600 177,608 -0.01(-2.70%)
Feb 08, 2019 0.3650 0.3750 0.3600 0.3700 92,440 +0.01(+1.37%)
Feb 07, 2019 0.3850 0.3850 0.3600 0.3650 105,423 -0.03(-6.41%)
Feb 06, 2019 0.3750 0.3900 0.3650 0.3900 88,170 +0.00(+0.00%)
Feb 05, 2019 0.3700 0.3950 0.3650 0.3900 230,614 +0.03(+6.85%)
Feb 04, 2019 0.3800 0.3850 0.3650 0.3650 130,025 +0.00(+0.00%)
Feb 01, 2019 0.3750 0.3850 0.3650 0.3650 281,333 -0.01(-2.67%)
Jan 31, 2019 0.3950 0.3950 0.3750 0.3750 99,215 -0.03(-6.25%)
Jan 30, 2019 0.3850 0.4000 0.3700 0.4000 212,069 +0.02(+3.90%)
Jan 29, 2019 0.4000 0.4100 0.3800 0.3850 396,464 -0.02(-6.10%)
Jan 28, 2019 0.3650 0.4200 0.3550 0.4100 1,076,857 +0.06(+17.14%)
Jan 25, 2019 0.3450 0.3700 0.3350 0.3500 248,975 +0.02(+6.06%)
Jan 24, 2019 0.3250 0.3450 0.3100 0.3300 55,308 +0.00(+0.00%)
Jan 23, 2019 0.3500 0.3500 0.3300 0.3300 10,125 +0.00(+0.00%)
Jan 22, 2019 0.3350 0.3450 0.3300 0.3300 38,900 -0.01(-2.94%)
Jan 21, 2019 0.3400 0.3700 0.3400 0.3400 48,650 +0.00(+0.00%)
Jan 18, 2019 0.3350 0.3400 0.3300 0.3400 84,722 +0.01(+1.49%)
Jan 17, 2019 0.3550 0.3600 0.3350 0.3350 113,670 -0.02(-5.63%)
Jan 16, 2019 0.3650 0.3700 0.3400 0.3550 54,871 +0.01(+1.43%)
Jan 15, 2019 0.3300 0.3750 0.3250 0.3500 396,532 +0.01(+1.45%)
Jan 14, 2019 0.3650 0.3650 0.3250 0.3450 246,369 -0.02(-4.17%)
Jan 11, 2019 0.3450 0.3700 0.3450 0.3600 283,817 -0.01(-1.37%)
Jan 10, 2019 0.3300 0.3650 0.3200 0.3650 326,197 +0.03(+10.61%)
Jan 09, 2019 0.3050 0.3300 0.3000 0.3300 160,579 +0.03(+10.00%)
Jan 08, 2019 0.3200 0.3300 0.3000 0.3000 296,053 +0.00(+0.00%)
Jan 07, 2019 0.3250 0.3350 0.3000 0.3000 277,916 -0.01(-3.23%)
Jan 04, 2019 0.2600 0.3350 0.2550 0.3100 666,764 +0.06(+24.00%)
Jan 03, 2019 0.2750 0.2750 0.2500 0.2500 208,000 -0.02(-5.66%)
Jan 02, 2019 0.2650 0.2750 0.2500 0.2650 181,780 -0.01(-1.85%)
Dec 31, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 28, 2018 0.2300 0.2550 0.2300 0.2500 39,360 +0.01(+4.17%)
Dec 27, 2018 0.2450 0.2450 0.2200 0.2400 196,150 +0.01(+2.13%)
Dec 24, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 21, 2018 0.2600 0.2600 0.2300 0.2300 293,994 -0.02(-8.00%)
Dec 20, 2018 0.2550 0.2700 0.2450 0.2500 249,001 -0.01(-1.96%)
Dec 19, 2018 0.2750 0.2800 0.2500 0.2550 276,567 -0.01(-1.92%)
Dec 18, 2018 0.2700 0.2800 0.2550 0.2600 277,625 +0.01(+1.96%)
Dec 17, 2018 0.2650 0.2800 0.2500 0.2550 390,698 -0.02(-7.27%)
Dec 14, 2018 0.2950 0.3000 0.2700 0.2750 199,564 -0.02(-8.33%)
Dec 13, 2018 0.2900 0.3000 0.2800 0.3000 144,903 +0.00(+0.00%)
Dec 12, 2018 0.2950 0.3000 0.2800 0.3000 158,963 +0.01(+1.69%)
Dec 11, 2018 0.2850 0.2950 0.2700 0.2950 92,750 +0.02(+7.27%)
Dec 10, 2018 0.2900 0.2950 0.2700 0.2750 87,200 +0.01(+1.85%)
Dec 07, 2018 0.2800 0.3000 0.2700 0.2700 216,068 -0.02(-8.47%)
Dec 06, 2018 0.2950 0.2950 0.2700 0.2950 357,015 -0.01(-1.67%)
Dec 05, 2018 0.3150 0.3150 0.2850 0.3000 324,580 +0.01(+1.69%)
Dec 04, 2018 0.3300 0.3300 0.2900 0.2950 245,541 -0.02(-4.84%)
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.