METEX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 20 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 17 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 16 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 15 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 14 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 13 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 10 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 09 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 08 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 07 2024 | 0.1214 | 0.00 | 0.00% | 0.1214 | 0.1214 | 0.1214 | 0.00 |
May 06 2024 | 0.1214 | 0.0014 | 1.17% | 0.12 | 0.125 | 0.12 | 100,912 |
May 03 2024 | 0.12 | -0.0234 | -16.32% | 0.138 | 0.138 | 0.111 | 318,717 |
May 02 2024 | 0.1434 | -0.0216 | -13.09% | 0.0505 | 0.1502 | 0.0503 | 1,202,186 |
Apr 30 2024 | 0.165 | -0.004 | -2.37% | 0.169 | 0.169 | 0.1646 | 28,951 |
Apr 29 2024 | 0.169 | 0.006 | 3.68% | 0.163 | 0.1698 | 0.162 | 25,386 |
Apr 26 2024 | 0.163 | 0.002 | 1.24% | 0.16 | 0.1696 | 0.16 | 70,632 |
Apr 25 2024 | 0.161 | -0.0068 | -4.05% | 0.166 | 0.17 | 0.161 | 35,657 |
Apr 24 2024 | 0.1678 | -0.0046 | -2.67% | 0.1798 | 0.1798 | 0.1678 | 60,574 |
Apr 23 2024 | 0.1724 | -0.0054 | -3.04% | 0.1778 | 0.1798 | 0.1724 | 36,479 |
Apr 22 2024 | 0.1778 | 0.0048 | 2.77% | 0.179 | 0.18 | 0.1718 | 149,490 |
Apr 19 2024 | 0.173 | 0.00 | 0.00% | 0.174 | 0.174 | 0.1692 | 20,004 |
Apr 18 2024 | 0.173 | -0.001 | -0.57% | 0.1738 | 0.174 | 0.167 | 29,241 |
Apr 17 2024 | 0.174 | -0.0028 | -1.58% | 0.1794 | 0.1796 | 0.1732 | 60,630 |
Apr 16 2024 | 0.1768 | 0.0036 | 2.08% | 0.1796 | 0.1796 | 0.1732 | 13,070 |
Apr 15 2024 | 0.1732 | -0.0068 | -3.78% | 0.18 | 0.1838 | 0.17 | 43,530 |
Apr 12 2024 | 0.18 | -0.0088 | -4.66% | 0.1978 | 0.1978 | 0.18 | 189,017 |
Apr 11 2024 | 0.1888 | 0.0048 | 2.61% | 0.19 | 0.198 | 0.1724 | 125,291 |
Apr 10 2024 | 0.184 | 0.0028 | 1.55% | 0.165 | 0.1998 | 0.165 | 235,625 |
Apr 09 2024 | 0.1812 | 0.0242 | 15.41% | 0.16 | 0.204 | 0.159 | 700,628 |
Apr 08 2024 | 0.157 | 0.0072 | 4.81% | 0.1498 | 0.157 | 0.143 | 211,968 |
Apr 05 2024 | 0.1498 | -0.0002 | -0.13% | 0.15 | 0.154 | 0.143 | 82,969 |
Apr 04 2024 | 0.15 | 0.008 | 5.63% | 0.1418 | 0.155 | 0.14 | 65,328 |
Apr 03 2024 | 0.142 | 0.00 | 0.00% | 0.141 | 0.154 | 0.133 | 126,984 |
Apr 02 2024 | 0.142 | -0.0004 | -0.28% | 0.133 | 0.142 | 0.13 | 228,064 |
Mar 28 2024 | 0.1424 | -0.0008 | -0.56% | 0.1434 | 0.1434 | 0.138 | 53,548 |
Mar 27 2024 | 0.1432 | -0.0002 | -0.14% | 0.135 | 0.1432 | 0.135 | 55,314 |
Mar 26 2024 | 0.1434 | -0.0116 | -7.48% | 0.155 | 0.155 | 0.133 | 266,321 |
Mar 25 2024 | 0.155 | 0.0042 | 2.79% | 0.145 | 0.155 | 0.145 | 138,048 |
Mar 22 2024 | 0.1508 | -0.0036 | -2.33% | 0.15 | 0.1548 | 0.141 | 144,479 |
Mar 21 2024 | 0.1544 | 0.0074 | 5.03% | 0.145 | 0.156 | 0.14 | 120,508 |
Mar 20 2024 | 0.147 | 0.009 | 6.52% | 0.1322 | 0.15 | 0.1322 | 124,863 |
Mar 19 2024 | 0.138 | -0.032 | -18.82% | 0.17 | 0.1738 | 0.132 | 360,592 |
Mar 18 2024 | 0.17 | -0.0072 | -4.06% | 0.178 | 0.178 | 0.165 | 192,836 |
Mar 15 2024 | 0.1772 | 0.0002 | 0.11% | 0.18 | 0.1866 | 0.174 | 223,818 |
Mar 14 2024 | 0.177 | 0.0138 | 8.46% | 0.1658 | 0.1942 | 0.1628 | 484,454 |
Mar 13 2024 | 0.1632 | -0.2148 | -56.83% | 0.25 | 0.254 | 0.1632 | 2,662,955 |
Mar 12 2024 | 0.378 | 0.00 | 0.00% | 0.378 | 0.378 | 0.378 | 0.00 |
Mar 11 2024 | 0.378 | 0.015 | 4.13% | 0.363 | 0.3795 | 0.363 | 12,810 |
Mar 08 2024 | 0.363 | -0.007 | -1.89% | 0.37 | 0.3795 | 0.361 | 14,940 |
Mar 07 2024 | 0.37 | -0.012 | -3.14% | 0.38 | 0.382 | 0.37 | 6,206 |
Mar 06 2024 | 0.382 | 0.0175 | 4.80% | 0.3645 | 0.382 | 0.36 | 34,669 |
Mar 05 2024 | 0.3645 | -0.006 | -1.62% | 0.377 | 0.377 | 0.341 | 77,065 |
Mar 04 2024 | 0.3705 | -0.018 | -4.63% | 0.37 | 0.38 | 0.35 | 49,841 |
Mar 01 2024 | 0.3885 | 0.046 | 13.43% | 0.3635 | 0.41 | 0.348 | 119,969 |
Feb 29 2024 | 0.3425 | -0.0055 | -1.58% | 0.348 | 0.364 | 0.342 | 15,271 |
Feb 28 2024 | 0.348 | -0.018 | -4.92% | 0.37 | 0.3775 | 0.34 | 74,573 |
Feb 27 2024 | 0.366 | -0.004 | -1.08% | 0.3625 | 0.37 | 0.36 | 32,381 |
Feb 26 2024 | 0.37 | -0.036 | -8.87% | 0.409 | 0.409 | 0.36 | 241,999 |
Feb 23 2024 | 0.406 | 0.042 | 11.54% | 0.374 | 0.43 | 0.37 | 507,444 |
Feb 22 2024 | 0.364 | 0.037 | 11.31% | 0.327 | 0.368 | 0.327 | 236,500 |