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 (%)
May 31, 2018 0.5800 0.5800 0.5600 0.5600 8,900 -0.01(-1.75%)
May 30, 2018 0.5700 0.5700 0.5700 0.5700 10,200 +0.01(+1.79%)
May 29, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+1.82%)
May 28, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
May 25, 2018 0.5600 0.5700 0.5500 0.5500 16,746 +0.00(+0.00%)
May 24, 2018 0.5400 0.5500 0.5400 0.5500 28,000 +0.01(+1.85%)
May 23, 2018 0.5400 0.5400 0.5400 0.5400 9,000 +0.00(+0.00%)
May 22, 2018 0.5500 0.5600 0.5400 0.5400 27,606 +0.01(+1.89%)
May 17, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
May 16, 2018 0.5500 0.5500 0.5500 0.5500 22,000 +0.01(+1.85%)
May 15, 2018 0.5500 0.5700 0.5400 0.5400 76,300 +0.00(+0.00%)
May 14, 2018 0.5500 0.5600 0.5300 0.5400 123,150 +0.02(+3.85%)
May 11, 2018 0.5400 0.5400 0.5200 0.5200 13,796 -0.04(-7.14%)
May 10, 2018 0.5300 0.5600 0.5300 0.5600 24,750 +0.02(+3.70%)
May 09, 2018 0.5200 0.5500 0.5200 0.5400 50,500 +0.04(+8.00%)
May 08, 2018 0.5200 0.5200 0.5000 0.5000 20,000 +0.01(+2.04%)
May 07, 2018 0.4900 0.5100 0.4900 0.4900 28,400 -0.03(-5.77%)
May 04, 2018 0.5200 0.5200 0.5200 0.5200 1,860 +0.01(+1.96%)
May 03, 2018 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
May 02, 2018 0.5000 0.5300 0.5000 0.5100 139,617 +0.01(+2.00%)
May 01, 2018 0.5000 0.5000 0.5000 0.5000 18,000 +0.00(+0.00%)
Apr 30, 2018 0.5100 0.5300 0.5000 0.5000 39,000 -0.04(-7.41%)
Apr 26, 2018 0.5400 0.5400 0.5400 276 +0.01(+1.89%)
Apr 24, 2018 0.5300 0.5300 0.5300 300 +0.00(+0.00%)
Apr 23, 2018 0.5100 0.5500 0.5100 0.5300 47,980 +0.00(+0.00%)
Apr 20, 2018 0.5500 0.5500 0.5300 0.5300 5,700 +0.00(+0.00%)
Apr 19, 2018 0.4950 0.5400 0.4950 0.5300 104,800 +0.04(+7.07%)
Apr 18, 2018 0.4950 0.5000 0.4950 0.4950 20,000 +0.01(+2.06%)
Apr 17, 2018 0.4850 0.4900 0.4800 0.4850 44,250 -0.01(-1.02%)
Apr 16, 2018 0.5000 0.5000 0.4900 0.4900 152,505 -0.01(-2.00%)
Apr 13, 2018 0.5100 0.5100 0.5000 0.5000 29,550 -0.02(-3.85%)
Apr 12, 2018 0.5000 0.5200 0.5000 0.5200 69,474 +0.03(+5.05%)
Apr 11, 2018 0.5100 0.5100 0.4950 0.4950 45,000 -0.03(-4.81%)
Apr 10, 2018 0.5300 0.5300 0.5000 0.5200 189,700 +0.00(+0.00%)
Apr 09, 2018 0.5300 0.5300 0.5200 0.5200 64,097 +0.00(+0.00%)
Apr 06, 2018 0.5000 0.5300 0.5000 0.5200 308,000 +0.02(+4.00%)
Apr 05, 2018 0.5500 0.5500 0.5000 0.5000 136,370 -0.05(-9.09%)
Apr 04, 2018 0.5600 0.5600 0.5400 0.5500 17,400 +0.01(+1.85%)
Apr 03, 2018 0.5600 0.5600 0.5400 0.5400 7,700 +0.00(+0.00%)
Apr 02, 2018 0.5600 0.5600 0.5400 0.5400 14,500 -0.02(-3.57%)
Mar 29, 2018 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 28, 2018 0.5500 0.5500 0.5500 0.5500 19,200 +0.00(+0.00%)
Mar 27, 2018 0.5500 0.5800 0.5500 0.5500 207,000 -0.01(-1.79%)
Mar 26, 2018 0.5600 0.5600 0.5600 0.5600 8,100 +0.00(+0.00%)
Mar 23, 2018 0.5600 0.5900 0.5500 0.5600 31,520 +0.00(+0.00%)
Mar 21, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 20, 2018 0.5800 0.5800 0.5300 0.5600 97,352 -0.03(-5.08%)
Mar 19, 2018 0.5500 0.5900 0.5400 0.5900 23,220 +0.03(+5.36%)
Mar 16, 2018 0.5900 0.5900 0.5600 0.5600 31,900 -0.02(-3.45%)
Mar 15, 2018 0.5800 0.5800 0.5700 0.5800 14,500 -0.01(-1.69%)
Mar 14, 2018 0.6100 0.6100 0.5900 0.5900 246,825 -0.03(-4.84%)
Mar 13, 2018 0.5800 0.6200 0.5800 0.6200 51,500 +0.05(+8.77%)
Mar 12, 2018 0.5700 0.5800 0.5600 0.5700 36,345 -0.01(-1.72%)
Mar 09, 2018 0.6100 0.6100 0.5700 0.5800 76,700 -0.03(-4.92%)
Mar 08, 2018 0.6200 0.6200 0.6000 0.6100 67,000 +0.00(+0.00%)
Mar 07, 2018 0.6300 0.6300 0.6100 0.6100 14,500 -0.02(-3.17%)
Mar 06, 2018 0.6200 0.6500 0.6200 0.6300 94,000 +0.01(+1.61%)
Mar 05, 2018 0.6300 0.6300 0.6200 0.6200 3,650 -0.02(-3.13%)
Mar 02, 2018 0.6400 0.6500 0.6300 0.6400 12,150 +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.