Metalex Ventures Ltd Historical Data - MTX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metalex Ventures Ltd (MTX)
Metalex Ventures Ltd (MTX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	50	0.01	0.015	0.01	20013	0.01062461	CS
4	0.005	50	0.01	0.02	0.01	57594	0.01776096	CS
12	-0.005	-25	0.02	0.025	0.01	141254	0.01770936	CS
26	0	0	0.015	0.025	0.01	107862	0.01832966	CS
52	-0.035	-70	0.05	0.05	0.01	196113	0.02307133	CS
156	-0.065	-81.25	0.08	0.095	0.01	124441	0.03615963	CS
260	-0.025	-62.5	0.04	0.125	0.01	114294	0.04048166	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.015	0	0.00	0.015	0.015	0.015	0
1713994800	0.015	0	0.00	0.015	0.015	0.015	0
1713908400	0.015	0.005	50.00	0.015	0.015	0.015	10000
1713822000	0.01	0	0.00	0.01	0.01	0.01	20000
1713562800	0.01	0	0.00	0.01	0.01	0.01	50
1713476400	0.01	0	0.00	0.01	0.01	0.01	50000
1713390000	0.01	-0.005	-33.33	0.01	0.01	0.01	12000
1713303600	0.015	-0.005	-25.00	0.015	0.015	0.015	25000
1713217200	0.02	0.005	33.33	0.02	0.02	0.02	49501
1712958000	0.015	0	0.00	0.015	0.015	0.015	18500
1712871600	0.015	0	0.00	0.015	0.015	0.015	4000
1712785200	0.015	0	0.00	0.015	0.015	0.015	120050
1712698800	0.015	-0.005	-25.00	0.015	0.015	0.015	50000
1712612400	0.02	0.005	33.33	0.015	0.02	0.015	575600
1712353200	0.015	0.005	50.00	0.015	0.015	0.015	42000
1712266800	0.01	0	0.00	0.01	0.01	0.01	100
1712180400	0.01	0	0.00	0.01	0.01	0.01	100
1712094000	0.01	0	0.00	0.01	0.01	0.01	2100
1712007600	0.01	0	0.00	0.01	0.01	0.01	0
1711662000	0.01	0	0.00	0.01	0.01	0.01	100
1711575600	0.01	0	0.00	0.01	0.01	0.01	100
1711489200	0.01	-0.005	-33.33	0.01	0.01	0.01	7500
1711402800	0.015	0	0.00	0.015	0.015	0.015	0
1711143600	0.015	0	0.00	0.015	0.015	0.015	100
1711057200	0.015	0	0.00	0.015	0.015	0.015	50210
1710970800	0.015	0	0.00	0.015	0.015	0.015	80000
1710884400	0.015	0	0.00	0.015	0.015	0.015	25000
1710798000	0.015	0	0.00	0.015	0.015	0.015	948666
1710538800	0.015	-0.005	-25.00	0.015	0.015	0.015	1203000
1710452400	0.02	0	0.00	0.02	0.02	0.02	0
1710366000	0.02	0	0.00	0.02	0.02	0.02	0
1710279600	0.02	0	0.00	0.02	0.02	0.02	0
1710193200	0.02	0	0.00	0.02	0.02	0.02	0
1709937600	0.02	0	0.00	0.02	0.02	0.02	0
1709851200	0.02	0	0.00	0.02	0.02	0.02	76000
1709764800	0.02	0	0.00	0.02	0.02	0.02	165000
1709678400	0.02	0	0.00	0.015	0.02	0.015	564666
1709592000	0.02	0	0.00	0.02	0.02	0.02	2010
1709332800	0.02	-0.005	-20.00	0.02	0.02	0.02	50000
1709246400	0.025	0	0.00	0.025	0.025	0.025	0
1709160000	0.025	0.005	25.00	0.025	0.025	0.025	48000
1709073600	0.02	0	0.00	0.02	0.02	0.02	51010
1708987200	0.02	0	0.00	0.02	0.02	0.02	333000
1708728000	0.02	0	0.00	0.02	0.02	0.02	23000
1708641600	0.02	0	0.00	0.02	0.02	0.02	165000
1708555200	0.02	0.005	33.33	0.02	0.02	0.02	744000
1708468800	0.015	-0.005	-25.00	0.0175	0.0175	0.015	70000
1708123200	0.02	0	0.00	0.02	0.02	0.02	0
1708036800	0.02	0	0.00	0.02	0.02	0.02	0
1707950400	0.02	0	0.00	0.02	0.02	0.02	249750
1707864000	0.02	0	0.00	0.02	0.02	0.02	14000
1707777600	0.02	0	0.00	0.02	0.02	0.02	600
1707518400	0.02	0	0.00	0.02	0.02	0.02	0
1707432000	0.02	0	0.00	0.02	0.02	0.02	0
1707345600	0.02	0	0.00	0.02	0.02	0.02	0
1707259200	0.02	0	0.00	0.02	0.02	0.02	0
1707172800	0.02	0	0.00	0.02	0.02	0.02	200
1706913600	0.02	0	0.00	0.02	0.02	0.02	191000
1706827200	0.02	0	0.00	0.02	0.02	0.02	33000
1706740800	0.02	0	0.00	0.02	0.02	0.02	48000
1706654400	0.02	0	0.00	0.02	0.02	0.02	0
1706568000	0.02	0	0.00	0.02	0.02	0.02	138000
1706308800	0.02	0.005	33.33	0.02	0.02	0.02	139000

Metalex Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions