Skip to main content
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 (%)
Feb 28, 2018 0.6200 0.6400 0.6200 0.6400 5,110 +0.02(+3.23%)
Feb 27, 2018 0.6200 0.6400 0.6100 0.6200 58,695 -0.01(-1.59%)
Feb 26, 2018 0.6400 0.6400 0.6100 0.6300 62,400 -0.01(-1.56%)
Feb 23, 2018 0.6300 0.6500 0.6300 0.6400 48,070 -0.01(-1.54%)
Feb 22, 2018 0.6600 0.6800 0.6500 0.6500 140,370 -0.01(-1.52%)
Feb 21, 2018 0.6600 0.6800 0.6600 0.6600 10,300 -0.01(-1.49%)
Feb 20, 2018 0.6600 0.6700 0.6600 0.6700 23,900 +0.01(+1.52%)
Feb 16, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 15, 2018 0.6750 0.6750 0.6600 0.6600 10,500 -0.01(-1.49%)
Feb 14, 2018 0.6600 0.6700 0.6600 0.6700 100,000 +0.00(+0.00%)
Feb 13, 2018 0.6700 0.6700 0.6700 0.6700 8,300 +0.01(+1.52%)
Feb 12, 2018 0.6800 0.6800 0.6600 0.6600 33,800 -0.02(-2.94%)
Feb 09, 2018 0.6800 0.6800 0.6600 0.6800 23,780 +0.02(+3.03%)
Feb 08, 2018 0.6700 0.6700 0.6600 0.6600 19,750 -0.02(-2.94%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 7,400 +0.01(+1.49%)
Feb 06, 2018 0.6700 0.6800 0.6700 0.6700 233,286 -0.02(-2.90%)
Feb 05, 2018 0.6800 0.6800 0.6800 0.6900 16,150 +0.01(+1.47%)
Feb 02, 2018 0.6800 0.7000 0.6800 0.6800 107,855 -0.04(-5.56%)
Feb 01, 2018 0.7200 0.7200 0.6800 0.7200 193,200 +0.00(+0.00%)
Jan 31, 2018 0.7100 0.7300 0.7100 0.7200 219,250 +0.01(+1.41%)
Jan 30, 2018 0.7200 0.7300 0.7000 0.7100 67,960 -0.01(-1.39%)
Jan 29, 2018 0.7600 0.7600 0.7200 0.7200 154,400 -0.04(-5.26%)
Jan 26, 2018 0.7500 0.7600 0.7100 0.7600 123,130 +0.01(+1.33%)
Jan 25, 2018 0.7600 0.7600 0.7500 0.7500 82,200 -0.01(-1.32%)
Jan 24, 2018 0.7500 0.7700 0.7400 0.7600 53,500 +0.01(+1.33%)
Jan 23, 2018 0.7500 0.7500 0.7500 0.7500 4,750 -0.02(-2.60%)
Jan 22, 2018 0.7500 0.7700 0.7400 0.7700 52,951 +0.00(+0.00%)
Jan 19, 2018 0.7400 0.7700 0.7400 0.7700 75,030 +0.04(+5.48%)
Jan 18, 2018 0.7300 0.7300 0.7300 0.7300 10,500 +0.00(+0.00%)
Jan 17, 2018 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Jan 16, 2018 0.7400 0.7700 0.7300 0.7300 116,500 -0.02(-2.67%)
Jan 15, 2018 0.7600 0.7600 0.7300 0.7500 3,200 +0.00(+0.00%)
Jan 12, 2018 0.7300 0.7600 0.7300 0.7500 26,000 +0.01(+1.35%)
Jan 11, 2018 0.7300 0.7300 0.7300 0.7400 6,500 +0.01(+1.37%)
Jan 10, 2018 0.7300 0.7300 0.7300 0.7300 2,000 -0.02(-2.67%)
Jan 09, 2018 0.7400 0.7600 0.7400 0.7500 38,100 +0.00(+0.00%)
Jan 08, 2018 0.7300 0.7600 0.7300 0.7500 42,090 -0.01(-1.32%)
Jan 05, 2018 0.7500 0.7600 0.7300 0.7600 135,580 +0.00(+0.00%)
Jan 04, 2018 0.7300 0.7600 0.7200 0.7600 52,020 -0.01(-1.30%)
Jan 03, 2018 0.7300 0.7800 0.7300 0.7700 64,172 +0.03(+4.05%)
Jan 02, 2018 0.7100 0.7600 0.7100 0.7400 68,500 +0.04(+5.71%)
Dec 29, 2017 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 28, 2017 0.7000 0.7300 0.6600 0.6600 284,380 -0.03(-4.35%)
Dec 27, 2017 0.7000 0.7100 0.6900 0.6900 52,960 +0.00(+0.00%)
Dec 22, 2017 0.6800 0.7100 0.6800 0.6900 101,407 +0.00(+0.00%)
Dec 21, 2017 0.6800 0.6900 0.6700 0.6900 34,882 +0.00(+0.00%)
Dec 20, 2017 0.7000 0.7000 0.6900 0.6900 27,596 +0.00(+0.00%)
Dec 19, 2017 0.6700 0.7000 0.6700 0.6900 49,200 +0.03(+4.55%)
Dec 18, 2017 0.6900 0.6950 0.6600 0.6600 137,863 -0.04(-5.71%)
Dec 15, 2017 0.7000 0.7000 0.6900 0.7000 49,200 +0.01(+1.45%)
Dec 14, 2017 0.6800 0.7000 0.6800 0.6900 23,514 -0.01(-1.43%)
Dec 13, 2017 0.6800 0.7000 0.6700 0.7000 18,700 +0.02(+2.94%)
Dec 12, 2017 0.6800 0.6800 0.6600 0.6800 97,130 -0.01(-1.45%)
Dec 11, 2017 0.7000 0.7100 0.7000 0.6900 98,658 -0.02(-2.82%)
Dec 08, 2017 0.7300 0.7500 0.7000 0.7100 140,235 -0.01(-1.39%)
Dec 07, 2017 0.7200 0.7700 0.7200 0.7200 119,400 -0.03(-4.00%)
Dec 06, 2017 0.7500 0.7500 0.7500 0.7500 4,000 -0.01(-1.32%)
Dec 05, 2017 0.7500 0.7600 0.7500 0.7600 250,679 +0.01(+1.33%)
Dec 04, 2017 0.7200 0.7500 0.7200 0.7500 163,709 +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.