Canada markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.95000.0000 (0.00%)
At close: 02:05PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.95000.95000.95000.95000.9500-
Sept 22, 20220.95000.95000.95000.95000.9500-
Sept 21, 20220.95000.95000.95000.95000.95001,500
Sept 20, 20220.92500.92500.92500.92500.92501,100
Sept 19, 20220.91800.91800.91800.91800.9180900
Sept 16, 20221.07001.07001.07001.07001.07001,000
Sept 15, 20221.00001.00001.00001.00001.00001,000
Sept 14, 20221.07001.09001.07001.09001.0900600
Sept 13, 20220.99000.99000.99000.99000.9900-
Sept 12, 20220.99000.99000.99000.99000.9900-
Sept 09, 20220.99000.99000.99000.99000.99007,500
Sept 08, 20220.96000.96000.96000.96000.9600500
Sept 07, 20220.98300.98300.98300.98300.9830-
Sept 06, 20220.98300.98300.98300.98300.9830-
Sept 02, 20220.98300.98300.98300.98300.9830-
Sept 01, 20220.98300.98300.98300.98300.9830-
Aug 31, 20220.98300.98300.98300.98300.9830-
Aug 30, 20220.98300.98300.98300.98300.9830-
Aug 29, 20220.98300.98300.98300.98300.9830-
Aug 26, 20220.94501.04000.93700.98300.98301,200
Aug 25, 20220.95201.01000.95201.01001.0100242,800
Aug 24, 20221.01001.01001.01001.01001.010074,400
Aug 23, 20220.97300.97300.97300.97300.973022,900
Aug 22, 20220.95500.97300.95500.97300.97303,400
Aug 19, 20220.95000.95000.95000.95000.9500416,900
Aug 18, 20220.97600.97600.97600.97600.9760217,700
Aug 17, 20221.09001.09001.09001.09001.0900-
Aug 16, 20221.09001.09001.09001.09001.0900-
Aug 15, 20221.09001.09001.09001.09001.09008,300
Aug 12, 20221.08001.08001.08001.08001.080044,000
Aug 11, 20221.13001.13001.08001.08001.08008,600
Aug 10, 20221.07001.07001.07001.07001.0700900
Aug 09, 20221.19001.19001.12001.12001.120015,900
Aug 08, 20221.07001.07001.07001.07001.070014,300
Aug 05, 20221.15001.15001.10001.10001.100012,600
Aug 04, 20221.06001.06001.06001.06001.0600-
Aug 03, 20221.09001.09001.06001.06001.06001,200
Aug 02, 20221.02001.02001.01101.01101.011040,000
Aug 01, 20221.05001.05001.05001.05001.0500-
Jul 29, 20221.05001.05001.05001.05001.0500-
Jul 28, 20221.05001.05001.05001.05001.0500-
Jul 27, 20221.05001.05001.05001.05001.0500-
Jul 26, 20221.05001.05001.05001.05001.0500-
Jul 25, 20221.05001.05001.05001.05001.0500-
Jul 22, 20221.05001.05001.05001.05001.05001,100
Jul 21, 20220.92400.92400.92400.92400.92401,000
Jul 20, 20221.00001.00001.00001.00001.00001,100
Jul 19, 20220.90700.90700.90700.90700.90701,100
Jul 18, 20220.90000.93000.88000.93000.93008,200
Jul 15, 20220.85000.85000.85000.85000.850040,000
Jul 14, 20220.90000.90000.90000.90000.9000-
Jul 13, 20220.90000.90000.90000.90000.9000-
Jul 12, 20220.90000.90000.90000.90000.90005,000
Jul 11, 20220.97500.97500.97500.97500.97501,100
Jul 08, 20220.94300.94300.94300.94300.9430300
Jul 07, 20220.98500.98500.98500.98500.9850-
Jul 06, 20220.98500.98500.98500.98500.9850-
Jul 05, 20220.98500.98500.98500.98500.9850-
Jul 01, 20220.98500.98500.98500.98500.9850-
Jun 30, 20220.98500.98500.98500.98500.98501,100
Jun 29, 20220.97000.97000.92800.92800.92802,100
Jun 28, 20220.99900.99900.99900.99900.99901,100
Jun 27, 20220.92000.92000.92000.92000.92006,000
Jun 24, 20220.86100.86100.86100.86100.8610-
Jun 23, 20220.86100.86100.86100.86100.8610-
Jun 22, 20220.86100.86100.86100.86100.8610-
Jun 21, 20220.86100.86100.86100.86100.8610-
Jun 17, 20220.86100.86100.86100.86100.8610-
Jun 16, 20220.86800.86800.85500.86100.86105,600
Jun 15, 20220.94500.94500.94500.94500.9450-
Jun 14, 20220.94500.94500.94500.94500.9450-
Jun 13, 20220.94500.94500.94500.94500.9450-
Jun 10, 20220.94500.94500.94500.94500.9450-
Jun 09, 20220.94500.94500.94500.94500.9450-
Jun 08, 20220.94500.94500.94500.94500.945011,900
Jun 07, 20220.94500.94500.94500.94500.9450-
Jun 06, 20220.94500.94500.94500.94500.94507,500
Jun 03, 20220.99500.99500.99500.99500.9950-
Jun 02, 20220.99500.99500.99500.99500.9950-
Jun 01, 20220.99500.99500.99500.99500.9950-
May 31, 20220.99500.99500.99500.99500.9950200
May 27, 20221.00001.00001.00001.00001.0000-
May 26, 20221.00001.00001.00001.00001.0000-
May 25, 20221.00001.00001.00001.00001.0000-
May 24, 20221.00001.00001.00001.00001.0000-
May 23, 20221.00001.00001.00001.00001.0000-
May 20, 20221.00001.00001.00001.00001.0000-
May 19, 20221.00001.00001.00001.00001.0000-
May 18, 20221.00001.00001.00001.00001.0000-
May 17, 20221.00001.00001.00001.00001.00005,000
May 16, 20220.96500.96500.96500.96500.9650-
May 13, 20220.96500.96500.96500.96500.9650-
May 12, 20220.96500.96500.96500.96500.9650600
May 11, 20221.08001.08001.08001.08001.0800-
May 10, 20221.08001.08001.08001.08001.0800-
May 09, 20221.08001.08001.08001.08001.0800-
May 06, 20221.08001.08001.08001.08001.0800-
May 05, 20221.08001.08001.08001.08001.08001,000
May 04, 20221.07001.07001.07001.07001.0700-
May 03, 20221.07001.07001.07001.07001.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...