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 (%)
Jun 30, 2017 0.9000 0.9000 0.8800 0.8900 11,500 +0.03(+3.49%)
Jun 29, 2017 0.8600 0.8800 0.8600 0.8600 67,054 -0.02(-2.27%)
Jun 28, 2017 0.8900 0.9000 0.8800 0.8800 73,890 +0.00(+0.00%)
Jun 27, 2017 0.8700 0.8900 0.8700 0.8800 13,600 +0.03(+3.53%)
Jun 26, 2017 0.8600 0.8800 0.8500 0.8500 52,750 -0.03(-3.41%)
Jun 23, 2017 0.8900 0.9000 0.8800 0.8800 63,200 +0.02(+2.33%)
Jun 22, 2017 0.9000 0.9000 0.8600 0.8600 50,850 -0.03(-3.37%)
Jun 21, 2017 0.8700 0.9000 0.8700 0.8900 60,740 +0.03(+3.49%)
Jun 20, 2017 0.9000 0.9000 0.8600 0.8600 89,650 -0.05(-5.49%)
Jun 19, 2017 0.9200 0.9200 0.8900 0.9100 122,355 +0.01(+1.11%)
Jun 16, 2017 0.9400 0.9400 0.9000 0.9000 35,290 -0.02(-2.17%)
Jun 15, 2017 0.9300 0.9300 0.8900 0.9200 172,270 -0.05(-5.15%)
Jun 14, 2017 0.9700 0.9900 0.9400 0.9700 163,050 -0.01(-1.02%)
Jun 13, 2017 0.9900 0.9900 0.9800 0.9800 60,750 +0.00(+0.00%)
Jun 12, 2017 0.9600 0.9800 0.9500 0.9800 97,069 +0.05(+5.38%)
Jun 09, 2017 0.9500 0.9500 0.9200 0.9300 82,080 -0.03(-3.12%)
Jun 08, 2017 0.9300 0.9600 0.9200 0.9600 54,518 +0.03(+3.23%)
Jun 07, 2017 0.9600 0.9600 0.9300 0.9300 59,595 +0.00(+0.00%)
Jun 06, 2017 0.8800 0.9400 0.8800 0.9300 320,442 +0.05(+5.68%)
Jun 05, 2017 0.8600 0.8900 0.8600 0.8800 38,095 +0.02(+2.33%)
Jun 02, 2017 0.8500 0.8800 0.8500 0.8600 100,300 +0.02(+2.38%)
Jun 01, 2017 0.8800 0.8800 0.8400 0.8400 139,600 -0.05(-5.62%)
May 31, 2017 0.9000 0.9400 0.8900 0.8900 61,900 -0.03(-3.26%)
May 30, 2017 0.9200 0.9300 0.8900 0.9200 32,964 +0.04(+4.55%)
May 29, 2017 0.9100 0.9100 0.8800 0.8800 42,792 -0.02(-2.22%)
May 26, 2017 0.9000 0.9100 0.8800 0.9000 70,960 +0.00(+0.00%)
May 25, 2017 0.9200 0.9200 0.9000 0.9000 29,000 -0.01(-1.10%)
May 24, 2017 0.9200 0.9300 0.9100 0.9100 26,001 -0.02(-2.15%)
May 23, 2017 0.9800 0.9800 0.9300 0.9300 56,274 -0.04(-4.12%)
May 19, 2017 0.9500 0.9700 0.9200 0.9700 45,700 +0.02(+2.11%)
May 18, 2017 0.9600 0.9600 0.9300 0.9500 148,100 -0.05(-5.00%)
May 17, 2017 0.9700 1.010 0.9500 1.000 312,633 +0.05(+5.26%)
May 16, 2017 0.8900 0.9500 0.8900 0.9500 161,563 +0.07(+7.95%)
May 15, 2017 0.9100 0.9300 0.8700 0.8800 136,212 +0.00(+0.00%)
May 12, 2017 0.8700 0.9000 0.8500 0.8800 131,800 +0.01(+1.15%)
May 11, 2017 0.8500 0.9000 0.8200 0.8700 332,600 +0.02(+2.35%)
May 10, 2017 0.8500 0.8700 0.8200 0.8500 193,541 +0.00(+0.00%)
May 09, 2017 0.8500 0.8700 0.8300 0.8500 89,180 -0.01(-1.16%)
May 08, 2017 0.9000 0.9000 0.8600 0.8600 155,007 -0.05(-5.49%)
May 05, 2017 0.8700 0.9100 0.8600 0.9100 45,788 +0.04(+4.60%)
May 04, 2017 0.9300 0.9300 0.8700 0.8700 266,614 -0.07(-7.45%)
May 03, 2017 0.9900 0.9900 0.9400 0.9400 56,841 -0.04(-4.08%)
May 02, 2017 0.9500 1.040 0.9300 0.9800 446,507 +0.06(+6.52%)
May 01, 2017 0.9600 0.9700 0.9200 0.9200 47,820 +0.00(+0.00%)
Apr 28, 2017 0.8600 1.000 0.8600 0.9200 187,871 +0.05(+5.75%)
Apr 27, 2017 0.8900 0.8900 0.8500 0.8700 53,152 -0.02(-2.25%)
Apr 26, 2017 0.8500 0.9000 0.8300 0.8900 96,597 +0.04(+4.71%)
Apr 25, 2017 0.8400 0.8500 0.8300 0.8500 132,913 +0.00(+0.00%)
Apr 24, 2017 0.8500 0.8900 0.8100 0.8500 553,266 -0.07(-7.61%)
Apr 21, 2017 1.020 1.030 0.8700 0.9200 383,842 -0.11(-10.68%)
Apr 20, 2017 1.060 1.070 1.000 1.030 203,379 -0.05(-4.63%)
Apr 19, 2017 1.140 1.140 1.080 1.080 96,035 -0.08(-6.90%)
Apr 18, 2017 1.150 1.180 1.060 1.160 157,849 -0.03(-2.52%)
Apr 17, 2017 1.130 1.200 1.080 1.190 245,867 +0.06(+5.31%)
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.