Canada markets close in 6 hours 5 minutes

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.45000.0000 (0.00%)
As of 9:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20211.45001.45001.45001.45001.4500100
Jun. 21, 20211.48501.48501.48501.48501.4850-
Jun. 18, 20211.51801.54001.48501.48501.485065,100
Jun. 17, 20211.48101.48101.48101.48101.4810-
Jun. 16, 20211.48101.48101.48101.48101.4810-
Jun. 15, 20211.48101.48101.48001.48101.48102,100
Jun. 14, 20211.54501.54501.54501.54501.5450-
Jun. 11, 20211.54501.54501.54501.54501.54501,200
Jun. 10, 20211.61001.61001.61001.61001.6100-
Jun. 09, 20211.61001.61001.61001.61001.6100-
Jun. 08, 20211.61001.61001.61001.61001.6100-
Jun. 07, 20211.61001.61001.61001.61001.6100-
Jun. 04, 20211.61001.61001.61001.61001.61002,200
Jun. 03, 20211.57001.57001.57001.57001.5700-
Jun. 02, 20211.57001.57001.57001.57001.57001,100
Jun. 01, 20211.55001.55001.55001.55001.5500-
May 28, 20211.55001.55001.55001.55001.55001,000
May 27, 20211.61001.61001.61001.61001.6100-
May 26, 20211.58501.61001.58501.61001.610010,000
May 25, 20211.51001.51001.51001.51001.5100-
May 24, 20211.51001.51001.51001.51001.510020,000
May 21, 20211.50201.50201.50001.50201.50205,900
May 20, 20211.62001.62001.62001.62001.6200100
May 19, 20211.50001.60001.50001.60001.60002,100
May 18, 20211.60001.60001.60001.60001.6000-
May 17, 20211.51801.60001.51801.60001.60001,100
May 14, 20211.60001.60001.60001.60001.6000-
May 13, 20211.60001.60001.60001.60001.60002,200
May 12, 20211.57001.57001.57001.57001.5700100
May 11, 20211.65001.65001.65001.65001.6500-
May 10, 20211.65001.65001.65001.65001.6500100
May 07, 20211.58001.58001.52001.52001.520011,900
May 06, 20211.57001.57001.51001.56001.56002,600
May 05, 20211.65001.65001.51001.51001.51002,600
May 04, 20211.58501.58501.58501.58501.58505,000
May 03, 20211.66001.66001.66001.66001.6600100
Apr. 30, 20211.56001.56001.56001.56001.5600-
Apr. 29, 20211.54001.56001.54001.56001.56002,600
Apr. 28, 20211.60501.60501.60501.60501.6050-
Apr. 27, 20211.60501.60501.60501.60501.6050100
Apr. 26, 20211.50001.50001.50001.50001.5000-
Apr. 23, 20211.50001.50001.50001.50001.5000-
Apr. 22, 20211.50001.50001.50001.50001.50003,400
Apr. 21, 20211.50001.50001.50001.50001.50002,000
Apr. 20, 20211.57001.61001.57001.61001.6100600
Apr. 19, 20211.72501.72501.72501.72501.7250100
Apr. 16, 20211.58701.58701.58701.58701.5870167,400
Apr. 15, 20211.60001.60001.57701.57701.5770120,800
Apr. 14, 20211.59601.61501.59601.61501.6150202,300
Apr. 13, 20211.61201.61201.60401.60401.6040200,000
Apr. 12, 20211.70001.70001.70001.70001.7000-
Apr. 09, 20211.70001.70001.70001.70001.7000-
Apr. 08, 20211.70001.70001.70001.70001.7000-
Apr. 07, 20211.70001.70001.70001.70001.7000-
Apr. 06, 20211.70001.70001.70001.70001.7000-
Apr. 05, 20211.63001.70001.63001.70001.70001,200
Apr. 01, 20211.68001.70001.64001.64001.64004,700
Mar. 31, 20211.67501.67501.67501.67501.6750100
Mar. 30, 20211.56001.56001.56001.56001.5600-
Mar. 29, 20211.59001.60301.56001.56001.560040,000
Mar. 26, 20211.57001.60001.57001.60001.60007,000
Mar. 25, 20211.52001.52001.52001.52001.5200800
Mar. 24, 20211.52501.52501.52501.52501.5250-
Mar. 23, 20211.52501.52501.52501.52501.5250500
Mar. 22, 20211.60001.60001.60001.60001.60006,100
Mar. 19, 20211.63001.63001.60001.60001.60002,100
Mar. 18, 20211.72001.72001.63501.63501.63502,300
Mar. 17, 20211.65001.78001.63501.78001.78004,500
Mar. 16, 20211.71001.71001.71001.71001.7100-
Mar. 15, 20211.71001.71001.71001.71001.7100-
Mar. 12, 20211.71001.71001.71001.71001.7100300
Mar. 11, 20211.73501.73501.73501.73501.7350100
Mar. 10, 20211.84001.84001.67001.67001.67001,100
Mar. 09, 20211.77001.77001.77001.77001.7700500
Mar. 08, 20211.82501.82501.82501.82501.8250100
Mar. 05, 20211.70001.70001.70001.70001.7000500
Mar. 04, 20211.83001.98001.75001.97001.970011,700
Mar. 03, 20211.73001.73001.73001.73001.7300300
Mar. 02, 20211.85001.85001.74001.77001.770013,600
Mar. 01, 20211.82501.82501.70001.70001.70001,200
Feb. 26, 20211.84001.84001.77501.77501.7750700
Feb. 25, 20211.99001.99001.82501.82501.825020,200
Feb. 24, 20211.88001.95001.88001.94001.94003,800
Feb. 23, 20212.10002.10501.96202.09002.09006,000
Feb. 22, 20211.90002.04501.90002.03002.03001,000
Feb. 19, 20212.08002.13002.08002.13002.13007,400
Feb. 18, 20212.07502.07502.07502.07502.0750-
Feb. 17, 20212.00002.07502.00002.07502.0750600
Feb. 16, 20212.09502.09502.09502.09502.0950500
Feb. 12, 20211.87002.05001.87001.93001.930016,800
Feb. 11, 20211.93002.05001.89002.05002.050015,100
Feb. 10, 20211.95002.02501.95001.98001.98004,900
Feb. 09, 20211.95002.00501.95002.00002.000035,900
Feb. 08, 20211.92501.95001.90301.95001.9500147,600
Feb. 05, 20211.82001.95001.82001.89001.89005,700
Feb. 04, 20211.80001.95001.80001.95001.95007,600
Feb. 03, 20211.82001.85001.77501.78001.780026,200
Feb. 02, 20211.65501.65501.61001.65001.650097,500
Feb. 01, 20211.60001.63001.57001.57001.5700124,800
Jan. 29, 20211.70001.70001.60001.60001.600079,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...