Canada markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.09000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20221.09001.09001.09001.09001.09008,300
Aug 12, 20221.08001.08001.08001.08001.0800-
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-
May 02, 20221.07001.07001.07001.07001.0700-
Apr 29, 20221.07001.07001.07001.07001.0700-
Apr 28, 20221.07301.07301.07001.07001.0700700
Apr 27, 20221.18501.18501.18501.18501.1850-
Apr 26, 20221.18501.18501.18501.18501.1850-
Apr 25, 20221.18501.18501.18501.18501.1850-
Apr 22, 20221.18501.18501.18501.18501.1850-
Apr 21, 20221.18501.18501.18501.18501.1850-
Apr 20, 20221.18501.18501.18501.18501.18501,600
Apr 19, 20221.20001.20001.20001.20001.2000-
Apr 18, 20221.20001.20001.20001.20001.2000-
Apr 14, 20221.20001.20001.20001.20001.200020,000
Apr 13, 20221.22501.22501.22501.22501.2250-
Apr 12, 20221.22501.22501.22501.22501.2250-
Apr 11, 20221.22501.22501.22501.22501.2250-
Apr 08, 20221.22501.22501.22501.22501.2250-
Apr 07, 20221.22501.22501.22501.22501.22501,000
Apr 06, 20221.19701.19701.19701.19701.1970800
Apr 05, 20221.22001.22001.22001.22001.22001,700
Apr 04, 20221.15001.15001.15001.15001.150025,000
Apr 01, 20221.13001.15001.13001.15001.1500425,000
Mar 31, 20221.20001.20001.20001.20001.20001,000
Mar 30, 20221.05501.05501.05501.05501.0550-
Mar 29, 20221.05501.05501.05501.05501.0550-
Mar 28, 20221.05501.05501.05501.05501.0550-
Mar 25, 20221.05501.05501.05501.05501.0550-
Mar 24, 20221.05501.05501.05501.05501.0550-
Mar 23, 20221.05501.05501.05501.05501.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...