Metaterra Corp. (MTRC)
OTCMKTS
· Delayed Price · Currency is USD
1.200
-0.450 (-27.27%)
At close: Jul 16, 2024
Metaterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2024 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -27.27% | 400 |
| Jul 15, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 1,681 |
| Jul 11, 2024 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -12.50% | 809 |
| Jul 2, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.10% | 142 |
| Jun 28, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.50% | 113 |
| May 10, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 226 |
| May 8, 2024 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 1,005 |
| May 7, 2024 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 42.14% | 1,280 |
| Apr 26, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -30.00% | 501 |
| Apr 25, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 1,200 |
| Apr 23, 2024 | 1.90 | 1.90 | 0.20 | 1.90 | 1.90 | 1.06% | 3,000 |
| Apr 22, 2024 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.00% | 1,805 |
| Apr 19, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 108 |
| Apr 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |