Australia markets closed

MetAlert, Inc. (MLRT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0374-0.0002 (-0.53%)
At close: 01:32PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.03300.03740.03300.03740.0374701
17 June 20240.03330.03660.03330.03660.03668,049
14 June 20240.03400.03740.03370.03660.03669,001
13 June 20240.03660.03660.03380.03380.03382,814
12 June 20240.03530.03760.03400.03760.03767,600
11 June 20240.03760.03760.03000.03760.037613,000
10 June 20240.03380.03760.03380.03700.037019,366
07 June 20240.03760.03760.03380.03700.03709,590
06 June 20240.02440.02440.02440.02440.02441,362
05 June 20240.03700.03700.03700.03700.0370-
04 June 20240.03700.03700.03700.03700.03701,062
03 June 20240.03800.03800.03000.03000.030025,082
31 May 20240.03800.03800.03800.03800.0380-
30 May 20240.03360.03800.03360.03800.0380500
29 May 20240.03800.03800.03210.03800.03805,230
28 May 20240.02330.02330.02330.02330.0233351
24 May 20240.03240.03240.03240.03240.03244,016
23 May 20240.03060.03060.02400.02400.0240968
22 May 20240.03200.03200.03200.03200.0320-
21 May 20240.03200.03200.03200.03200.0320-
20 May 20240.03190.03200.03190.03200.032010,000
17 May 20240.02760.03200.02760.03200.032017,739
16 May 20240.02320.03190.02320.03190.031924,744
15 May 20240.03200.03200.03200.03200.032011,373
14 May 20240.03800.03800.03800.03800.03808,500
13 May 20240.02900.03690.02900.03690.0369293
10 May 20240.03600.03600.03600.03600.0360-
09 May 20240.02900.04290.02900.03600.03608,009
08 May 20240.04690.04690.04690.04690.0469100
07 May 20240.04440.04440.04440.04440.0444277
06 May 20240.03800.04790.03490.04790.04793,094
03 May 20240.02800.02800.02800.02800.0280222
02 May 20240.02610.03720.02610.03720.0372457
01 May 20240.03490.03490.03490.03490.0349-
30 Apr 20240.03240.03490.03240.03490.03495,000
29 Apr 20240.03590.03590.03590.03590.0359-
26 Apr 20240.02570.03590.02570.03590.03592,339
25 Apr 20240.03490.03490.03490.03490.0349-
24 Apr 20240.03490.03490.03490.03490.0349-
23 Apr 20240.03490.03490.03490.03490.0349-
22 Apr 20240.02410.03750.02410.03490.034934,229
19 Apr 20240.03830.03830.03830.03830.0383-
18 Apr 20240.03830.03830.03830.03830.0383-
17 Apr 20240.03290.03830.03290.03830.03831,542
16 Apr 20240.03010.03010.03010.03010.030120,000
15 Apr 20240.03010.03010.03010.03010.0301139
12 Apr 20240.03500.03500.03500.03500.03509,176
11 Apr 20240.03500.03500.03500.03500.03502,020
10 Apr 20240.03900.04000.03900.04000.04001,420
09 Apr 20240.03700.04610.03700.04610.04617,200
08 Apr 20240.04620.04620.04620.04620.0462-
05 Apr 20240.03510.04620.03510.04620.04621,104
04 Apr 20240.03110.04850.02500.04300.043018,231
03 Apr 20240.04490.04680.02320.03990.039932,281
02 Apr 20240.03390.03390.03390.03390.0339-
01 Apr 20240.02900.03600.02900.03390.033910,408
28 Mar 20240.02900.03200.02900.03200.032040,450
27 Mar 20240.02910.03480.02910.03480.0348900
26 Mar 20240.03000.03000.02600.02600.026041,126
25 Mar 20240.02510.03400.02510.03400.03403,468
22 Mar 20240.03200.03200.03200.03200.0320-
21 Mar 20240.03200.03200.03200.03200.0320-
20 Mar 20240.02310.03200.02310.03200.032010,078
19 Mar 20240.02730.02800.02730.02800.02805,050
18 Mar 20240.02830.02830.02830.02830.02833,000
15 Mar 20240.02300.02900.02300.02900.029043,959
14 Mar 20240.02300.02900.02300.02900.02901,717
13 Mar 20240.02240.03190.01600.02800.0280108,374
12 Mar 20240.03600.03600.03600.03600.0360-
11 Mar 20240.03300.04000.02600.03600.036048,773
08 Mar 20240.02600.02600.02600.02600.0260-
07 Mar 20240.02500.02910.02500.02600.02602,494
06 Mar 20240.02620.03500.02600.02600.026057,358
05 Mar 20240.02310.02740.02310.02740.027413,270
04 Mar 20240.02750.02750.02200.02750.027579,248
01 Mar 20240.03500.03500.03500.03500.0350-
29 Feb 20240.03500.03500.03500.03500.035010,080
28 Feb 20240.03000.03500.03000.03500.03502,500
27 Feb 20240.02850.03500.02760.03440.034423,070
26 Feb 20240.03100.03430.02760.03430.03437,470
23 Feb 20240.03090.03090.03090.03090.0309-
22 Feb 20240.03370.03370.03090.03090.030926,613
21 Feb 20240.02800.02800.02800.02800.02801,150
20 Feb 20240.03440.03440.02950.03120.03123,740
16 Feb 20240.03100.03440.02740.03440.0344114,466
15 Feb 20240.03090.03440.03090.03440.03443,138
14 Feb 20240.03500.03500.03090.03440.03444,839
13 Feb 20240.03100.03500.03000.03500.035011,080
12 Feb 20240.02700.02700.02700.02700.0270-
09 Feb 20240.02700.02700.02700.02700.0270-
08 Feb 20240.02700.02700.02700.02700.0270431
07 Feb 20240.03150.03150.03100.03100.03102,025
06 Feb 20240.02740.03440.02700.03440.0344964
05 Feb 20240.02700.03500.02700.03500.035011,618
02 Feb 20240.03400.03400.03400.03400.0340-
01 Feb 20240.03700.03700.03400.03400.034020,007
31 Jan 20240.03210.03210.03000.03000.0300774
30 Jan 20240.03000.03500.03000.03280.032846,655
29 Jan 20240.03700.03700.03200.03700.037030,181
26 Jan 20240.03800.03800.03250.03490.034915,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...