MetAlert, Inc. (MLRT)
OTCMKTS
· Delayed Price · Currency is USD
0.0118
-0.0012 (-9.23%)
May 14, 2025, 3:11 PM EDT
MetAlert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.23% | 257,687 |
| May 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -12.75% | 173,243 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,175 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.15% | 44,183 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.33% | 5,053 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 75,000 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.35% | 79,713 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.50% | 62,248 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,039 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,788 |
| Apr 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 38,999 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.96% | 87,001 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.70% | 176,999 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.75% | 114,015 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.70% | 280,337 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.17% | 15,787 |
| Apr 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -24.62% | 22,027 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.76% | 3,501 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 71.74% | 24,850 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.66% | 308 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Apr 4, 2025 | 0.03 | 0.05 | 0.02 | 0.04 | 0.04 | 79.20% | 78,657 |
| Apr 3, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 51.52% | 156,146 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.74% | 167,922 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 17.32% | 231,998 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.06% | 9,231 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.49% | 43,807 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.61% | 31,832 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.71% | 118,316 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.11% | 96,233 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.06% | 265,195 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,868 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,240 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,950 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.80% | 45,770 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.76% | 1,924 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 322,478 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | 14,017 |