MetalsTech Limited (MT1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0034 | 4.1975308642 | 0.081 | 0.081 | 0.0792 | 12194 | 0.08068703 | DE |
| 4 | 0.007 | 9.04392764858 | 0.0774 | 0.094 | 0.0774 | 11737 | 0.08462094 | DE |
| 12 | -0.0028 | -3.21100917431 | 0.0872 | 0.094 | 0.0588 | 13918 | 0.07791598 | DE |
| 26 | -0.0551 | -39.4982078853 | 0.1395 | 0.1395 | 0.0588 | 32484 | 0.09908534 | DE |
| 52 | -0.0261 | -23.6199095023 | 0.1105 | 0.178 | 0.0588 | 28149 | 0.10923155 | DE |
| 156 | -0.0516 | -37.9411764706 | 0.136 | 0.178 | 0.0588 | 28336 | 0.11157578 | DE |
| 260 | -0.0516 | -37.9411764706 | 0.136 | 0.178 | 0.0588 | 28336 | 0.11157578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.0808 | 0 | 0.00 | 0.0808 | 0.0808 | 0.0808 | 0 |
| 1737667620 | 0.0808 | 0 | 0.00 | 0.0808 | 0.0808 | 0.0808 | 0 |
| 1737581220 | 0.0808 | 0.0016 | 2.02 | 0.0808 | 0.0808 | 0.0808 | 24172 |
| 1737494820 | 0.0792 | -0.0018 | -2.22 | 0.0792 | 0.0792 | 0.0792 | 3675 |
| 1737408420 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1737149220 | 0.081 | 0.0002 | 0.25 | 0.081 | 0.081 | 0.081 | 8736 |
| 1737062820 | 0.0808 | 0 | 0.00 | 0.0808 | 0.0808 | 0.0808 | 0 |
| 1736976420 | 0.0808 | 0 | 0.00 | 0.0808 | 0.0808 | 0.0808 | 0 |
| 1736890020 | 0.0808 | -0.0052 | -6.05 | 0.0808 | 0.0808 | 0.0808 | 4000 |
| 1736803620 | 0.0859999 | -0.0044 | -4.87 | 0.0859999 | 0.0859999 | 0.0859999 | 5780 |
| 1736544420 | 0.0904 | 0.0092001 | 11.33 | 0.0904 | 0.0906 | 0.0904 | 37413 |
| 1736458020 | 0.0811999 | 0 | 0.00 | 0.0811999 | 0.0811999 | 0.0811999 | 0 |
| 1736371620 | 0.0811999 | 0 | 0.00 | 0.0811999 | 0.0811999 | 0.0811999 | 0 |
| 1736285220 | 0.0811999 | -0.0128 | -13.62 | 0.0811999 | 0.0811999 | 0.0811999 | 25000 |
| 1736198820 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1735939620 | 0.094 | 0.0062 | 7.06 | 0.094 | 0.094 | 0.094 | 100 |
| 1735853220 | 0.0878 | 0.001 | 1.15 | 0.0878 | 0.0878 | 0.0878 | 1094 |
| 1735594020 | 0.0868 | 0 | 0.00 | 0.0868 | 0.0868 | 0.0868 | 0 |
| 1735334820 | 0.0868 | -0.0062 | -6.67 | 0.0774 | 0.0868 | 0.0774 | 7400 |
| 1734989220 | 0.093 | 0.018 | 24.00 | 0.0835999 | 0.093 | 0.0835999 | 7905 |
| 1734730020 | 0.075 | -0.003 | -3.85 | 0.075 | 0.075 | 0.075 | 1000 |
| 1734643620 | 0.078 | 0.0112 | 16.77 | 0.078 | 0.078 | 0.078 | 6900 |
| 1734557220 | 0.0668 | 0 | 0.00 | 0.0668 | 0.0668 | 0.0668 | 0 |
| 1734470820 | 0.0668 | 0 | 0.00 | 0.0668 | 0.0668 | 0.0668 | 0 |
| 1734384420 | 0.0668 | 0.0026001 | 4.05 | 0.0668 | 0.0668 | 0.0668 | 500 |
| 1734125220 | 0.0641999 | 0 | 0.00 | 0.0641999 | 0.0641999 | 0.0641999 | 0 |
| 1734038820 | 0.0641999 | 0 | 0.00 | 0.0641999 | 0.0641999 | 0.0641999 | 0 |
| 1733952420 | 0.0641999 | 0.0025999 | 4.22 | 0.0641999 | 0.0641999 | 0.0641999 | 246 |
| 1733866020 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1733779620 | 0.0616 | 0.0028 | 4.76 | 0.0616 | 0.0616 | 0.0616 | 20000 |
| 1733520420 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1733434020 | 0.0588 | -0.0044 | -6.96 | 0.0602 | 0.0602 | 0.0588 | 19000 |
| 1733347620 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1733261220 | 0.0632 | -0.0168 | -21.00 | 0.0632 | 0.0632 | 0.0632 | 15000 |
| 1733174820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732915620 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 37454 |
| 1732829220 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732742820 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732656420 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732570020 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732310820 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732224420 | 0.09 | 0.0178 | 24.65 | 0.09 | 0.09 | 0.09 | 600 |
| 1732138020 | 0.0722 | -0.004 | -5.25 | 0.0722 | 0.0722 | 0.0722 | 10000 |
| 1732051560 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1731965160 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1731705960 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1731619560 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1731533160 | 0.0762 | -0.0008 | -1.04 | 0.0762 | 0.0762 | 0.0762 | 7000 |
| 1731446820 | 0.077 | -0.0088 | -10.26 | 0.0828 | 0.0848 | 0.077 | 94785 |
| 1731360420 | 0.0858 | -0.0014 | -1.61 | 0.0858 | 0.0858 | 0.0858 | 6200 |
| 1731101160 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1731014760 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1730928360 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1730841960 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1730755560 | 0.0872 | -0.0178 | -16.95 | 0.0872 | 0.0872 | 0.0872 | 4000 |
| 1730496360 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1730409960 | 0.105 | 0.0206 | 24.41 | 0.1 | 0.109 | 0.1 | 44461 |
| 1730271600 | 0.0844 | 0 | 0.00 | 0.0844 | 0.0844 | 0.0844 | 0 |
| 1730185200 | 0.0844 | 0 | 0.00 | 0.0844 | 0.0844 | 0.0844 | 0 |
| 1730098800 | 0.0844 | 0 | 0.00 | 0.0844 | 0.0844 | 0.0844 | 0 |
| 1729839600 | 0.0844 | 0 | 0.00 | 0.0844 | 0.0844 | 0.0844 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
