Canada markets open in 3 hours 55 minutes

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1200-0.0700 (-5.88%)
At close: 09:30AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.12001.12001.12001.12001.1200800
Dec 01, 20221.19001.19001.19001.19001.1900500
Nov 30, 20221.08001.08001.08001.08001.080013,000
Nov 29, 20221.08001.08001.08001.08001.08001,000
Nov 28, 20221.08001.08001.08001.08001.0800-
Nov 25, 20221.08001.08001.08001.08001.0800-
Nov 23, 20221.08001.08001.08001.08001.0800-
Nov 22, 20221.08001.08001.08001.08001.0800200
Nov 21, 20221.11001.11001.11001.11001.1100-
Nov 18, 20221.11001.11001.11001.11001.1100146,500
Nov 17, 20221.11001.11001.11001.11001.1100337,600
Nov 16, 20221.11001.11001.11001.11001.1100274,000
Nov 15, 20221.10501.10501.07001.07001.0700284,800
Nov 14, 20221.07001.07001.07001.07001.0700-
Nov 11, 20221.07001.07001.07001.07001.07001,000
Nov 10, 20221.12001.12001.05001.05001.05006,000
Nov 09, 20220.98500.98500.98500.98500.9850-
Nov 08, 20220.98500.98500.98500.98500.9850-
Nov 07, 20220.98500.98500.98500.98500.98501,100
Nov 04, 20220.95300.95300.95300.95300.9530800
Nov 03, 20220.80200.80200.80200.80200.8020-
Nov 02, 20220.80200.80200.80200.80200.8020-
Nov 01, 20220.80200.80200.80200.80200.8020-
Oct 31, 20220.80200.80200.80200.80200.8020-
Oct 28, 20220.80200.80200.80200.80200.8020-
Oct 27, 20220.80200.80200.80200.80200.8020-
Oct 26, 20220.80200.80200.80200.80200.80201,000
Oct 25, 20220.80000.80000.80000.80000.8000-
Oct 24, 20220.80000.80000.80000.80000.80001,300
Oct 21, 20220.76000.79900.76000.76200.76203,200
Oct 20, 20220.86000.86000.86000.86000.8600-
Oct 19, 20220.86000.86000.86000.86000.8600-
Oct 18, 20220.86000.86000.86000.86000.8600700
Oct 17, 20220.80400.80400.80400.80400.8040-
Oct 14, 20220.80400.80400.80400.80400.8040-
Oct 13, 20220.80400.80400.80400.80400.80403,200
Oct 12, 20220.79000.79000.79000.79000.79001,300
Oct 11, 20220.95000.95000.95000.95000.9500-
Oct 10, 20220.95000.95000.95000.95000.9500-
Oct 07, 20220.95000.95000.95000.95000.9500-
Oct 06, 20220.95000.95000.95000.95000.9500-
Oct 05, 20220.95000.95000.95000.95000.950013,300
Oct 04, 20220.95000.95000.95000.95000.9500-
Oct 03, 20220.95000.95000.95000.95000.9500-
Sept 30, 20220.95000.95000.95000.95000.9500-
Sept 29, 20220.95000.95000.95000.95000.9500-
Sept 28, 20220.95000.95000.95000.95000.9500-
Sept 27, 20220.95000.95000.95000.95000.9500-
Sept 26, 20220.95000.95000.95000.95000.9500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...