ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,248.01
-0.08%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Metallis Resources Inc (QB) (MTLFF)

  7. Metallis Resources Inc (QB) (MTLFF) Historical

MTLFF Metallis Resources Inc (QB)

0.0785
0.00 (0.00%)
Jun 07 2024 - Closed
Delayed by 15 minutes

MTLFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0785 0.00 0.00% 0.0785 0.0785 0.0785 0
Jun 06 2024 0.0785 0.00 0.00% 0.0785 0.0785 0.0785 0
Jun 05 2024 0.0785 -0.0104 -11.70% 0.085 0.085 0.0728 12,900
Jun 04 2024 0.0889 -0.0037 -4.00% 0.0889 0.0889 0.0889 6,423
Jun 03 2024 0.0926 0.0037 4.16% 0.089 0.0926 0.089 9,000
May 31 2024 0.0889 0.0039 4.59% 0.08895 0.0895 0.0889 5,400
May 30 2024 0.085 0.00 0.00% 0.09 0.09035 0.085 7,526
May 29 2024 0.085 -0.00711 -7.72% 0.085 0.085 0.085 32,000
May 28 2024 0.092106 0.00 0.00% 0.092106 0.092106 0.092106 0
May 24 2024 0.092106 0.0025 2.79% 0.092106 0.092106 0.092106 5,000
May 23 2024 0.08961 -0.00204 -2.23% 0.08961 0.08961 0.08961 1,000
May 22 2024 0.09165 0.00015 0.16% 0.0919 0.0919 0.09165 3,242
May 21 2024 0.0915 -0.0039 -4.09% 0.0915 0.0915 0.0915 3,000
May 20 2024 0.0954 0.00375 4.09% 0.0954 0.0954 0.0954 1,000
May 17 2024 0.09165 -0.00275 -2.91% 0.096 0.096 0.09165 9,742
May 16 2024 0.0944 0.0014 1.51% 0.0955 0.0955 0.08 29,257
May 15 2024 0.093 -0.0145 -13.49% 0.1049 0.1049 0.088 17,657
May 14 2024 0.1075 0.0124 13.04% 0.09712 0.1075 0.0904 46,092
May 13 2024 0.0951 0.0071 8.07% 0.1029 0.1029 0.0951 11,574
May 10 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0
May 09 2024 0.088 0.0051 6.15% 0.085578 0.088 0.0852 111,587
May 08 2024 0.0829 0.00955 13.02% 0.078893 0.0855 0.078893 123,173
May 07 2024 0.07335 0.00835 12.85% 0.077843 0.0798 0.07335 20,000
May 06 2024 0.065 0.00036 0.55% 0.065 0.0689 0.065 54,000
May 03 2024 0.064643 0.00494 8.28% 0.06025 0.0667 0.06025 151,800
May 02 2024 0.0597 -0.0053 -8.15% 0.06 0.06127 0.0597 40,000
May 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 30 2024 0.065 -0.001 -1.52% 0.065 0.065 0.065 10,000
Apr 29 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
Apr 26 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
Apr 25 2024 0.066 -0.00213 -3.12% 0.066 0.066 0.066 20,000
Apr 24 2024 0.068125 0.00 0.00% 0.068125 0.068125 0.068125 0
Apr 23 2024 0.068125 0.00 0.00% 0.068125 0.068125 0.068125 0
Apr 22 2024 0.068125 -0.00188 -2.68% 0.068125 0.068125 0.068125 700
Apr 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 25,000
Apr 17 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 16 2024 0.07 -0.00144 -2.02% 0.07 0.07 0.07 10,000
Apr 15 2024 0.071442 0.00144 2.06% 0.071442 0.071442 0.071442 7,000
Apr 12 2024 0.07 0.0035 5.26% 0.07 0.07 0.07 5,000
Apr 11 2024 0.0665 0.00 0.00% 0.0665 0.0665 0.0665 0
Apr 10 2024 0.0665 0.00 0.00% 0.0665 0.0665 0.0665 0
Apr 09 2024 0.0665 0.0037 5.89% 0.0665 0.0665 0.0665 10,000
Apr 08 2024 0.0628 -0.0002 -0.32% 0.065 0.065 0.061351 40,100
Apr 05 2024 0.063 0.007 12.50% 0.063 0.063 0.063 19,000
Apr 04 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
Apr 03 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
Apr 02 2024 0.056 0.00 0.00% 0.056 0.056 0.056 7,000
Apr 01 2024 0.056 -0.002 -3.45% 0.056 0.056 0.056 53,000
Mar 28 2024 0.058 0.002 3.57% 0.058 0.058 0.058 10,000
Mar 27 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
Mar 26 2024 0.056 0.00098 1.78% 0.056 0.056 0.056 10,000
Mar 25 2024 0.05502 0.00 0.00% 0.05502 0.05502 0.05502 0
Mar 22 2024 0.05502 0.00 0.00% 0.05502 0.05502 0.05502 0
Mar 21 2024 0.05502 -0.00259 -4.50% 0.057537 0.057537 0.054378 25,000
Mar 20 2024 0.05761 0.00026 0.45% 0.058741 0.058741 0.05761 18,000
Mar 19 2024 0.05735 -0.00055 -0.95% 0.058874 0.058874 0.05735 1,800
Mar 18 2024 0.0579 0.00323 5.91% 0.05906 0.05906 0.0579 2,000
Mar 15 2024 0.05467 -0.01918 -25.97% 0.056629 0.056629 0.0517 50,000
Mar 14 2024 0.07385 0.00 0.00% 0.07385 0.07385 0.07385 0
Mar 13 2024 0.07385 0.00 0.00% 0.07385 0.07385 0.07385 0
Mar 12 2024 0.07385 0.02385 47.70% 0.07385 0.07385 0.07385 500
Mar 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0

Your Recent History

USOTC
MTLFF
Metallis Resources (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved