STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Metalex Ventures Ltd. (MTX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,500
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,500
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,100
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	914,600
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,100
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,500
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,200
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	948,700
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,203,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	564,700
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	333,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	744,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	249,800
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	191,000
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	138,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	139,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
Jan 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	3,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,000
Jan 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	385,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
Jan 09, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	263,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 05, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	111,000
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	568,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	60,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,700
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	75,200
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	63,400
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,100
Dec 18, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	76,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 08, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	73,200
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	155,100
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	89,500
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	79,500
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	335,000
Nov 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,636.10-19.95(-0.09%)

S&P 5005,010.08-12.13(-0.24%)

DOW37,721.23-32.08(-0.08%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL83.05+0.36(+0.44%)

Bitcoin CAD87,245.29+3,623.51(+4.33%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Metalex Ventures Ltd. (MTX.V)

S&P/TSX
21,636.10
-19.95(-0.09%)

S&P 500
5,010.08
-12.13(-0.24%)

DOW
37,721.23
-32.08(-0.08%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
83.05
+0.36(+0.44%)

Bitcoin CAD
87,245.29
+3,623.51(+4.33%)