Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metatron Inc (OP: MRNJ )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0004 0.0004 0.0002 0.0003 1,954,570 -0.00(-25.00%)
May 30, 2017 0.0003 0.0004 0.0003 0.0004 2,148,100 +0.00(+33.33%)
May 26, 2017 0.0003 0.0004 0.0003 0.0003 12,068,281 -0.00(-14.29%)
May 25, 2017 0.0004 0.0004 0.0003 0.0003 410,000 -0.00(-12.50%)
May 24, 2017 0.0003 0.0004 0.0003 0.0004 13,875,010 +0.00(+33.33%)
May 23, 2017 0.0003 0.0005 0.0003 0.0003 48,053,396 +0.00(+0.00%)
May 22, 2017 0.0004 0.0005 0.0003 0.0003 72,465,168 -0.00(-25.00%)
May 19, 2017 0.0005 0.0005 0.0003 0.0004 35,096,752 -0.00(-11.11%)
May 18, 2017 0.0004 0.0006 0.0004 0.0004 86,913,688 +0.00(+50.00%)
May 17, 2017 0.0003 0.0003 0.0003 0.0003 10,168,595 -0.00(-23.08%)
May 16, 2017 0.0005 0.0005 0.0003 0.0004 11,835,502 -0.00(-22.00%)
May 15, 2017 0.0004 0.0005 0.0004 0.0005 1,523,335 +0.00(+66.67%)
May 12, 2017 0.0004 0.0004 0.0003 0.0003 9,880,910 -0.00(-25.00%)
May 11, 2017 0.0005 0.0005 0.0004 0.0004 10,949,190 -0.00(-20.00%)
May 10, 2017 0.0005 0.0005 0.0004 0.0005 6,530,424 +0.00(+0.00%)
May 09, 2017 0.0007 0.0007 0.0005 0.0005 32,899,822 -0.00(-28.57%)
May 08, 2017 0.0007 0.0012 0.0006 0.0007 150,444,208 +0.00(+0.00%)
May 05, 2017 0.0007 0.0009 0.0007 0.0007 10,315,454 -0.00(-22.22%)
May 04, 2017 0.0010 0.0010 0.0007 0.0009 12,218,321 -0.00(-18.18%)
May 03, 2017 0.0008 0.0013 0.0008 0.0011 18,812,496 +0.00(+30.95%)
May 02, 2017 0.0009 0.0009 0.0008 0.0008 260,000 -0.00(-6.67%)
May 01, 2017 0.0004 0.0009 0.0004 0.0009 6,717,630 +0.00(+12.50%)
Apr 27, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 26, 2017 0.0010 0.0010 0.0007 0.0008 3,115,476 +0.00(+0.00%)
Apr 25, 2017 0.0009 0.0010 0.0008 0.0008 3,559,244 +0.00(+0.00%)
Apr 24, 2017 0.0008 0.0009 0.0008 0.0008 979,043 -0.00(-11.11%)
Apr 21, 2017 0.0013 0.0013 0.0008 0.0009 8,444,321 -0.00(-25.00%)
Apr 20, 2017 0.0009 0.0013 0.0009 0.0012 1,737,893 +0.00(+33.33%)
Apr 19, 2017 0.0009 0.0011 0.0008 0.0009 323,320 -0.00(-10.00%)
Apr 18, 2017 0.0009 0.0011 0.0009 0.0010 2,388,817 +0.00(+11.11%)
Apr 17, 2017 0.0010 0.0010 0.0009 0.0009 1,381,108 -0.00(-10.00%)
Apr 13, 2017 0.0011 0.0011 0.0009 0.0010 5,231,402 -0.00(-10.71%)
Apr 12, 2017 0.0011 0.0011 0.0011 0.0011 386,424 +0.00(+1.82%)
Apr 11, 2017 0.0011 0.0014 0.0011 0.0011 3,079,305 -0.00(-0.90%)
Apr 10, 2017 0.0012 0.0014 0.0011 0.0011 5,228,025 -0.00(-7.50%)
Apr 07, 2017 0.0014 0.0014 0.0012 0.0012 1,575,990 -0.00(-20.00%)
Apr 06, 2017 0.0012 0.0015 0.0011 0.0015 6,803,389 +0.00(+15.38%)
Apr 05, 2017 0.0017 0.0017 0.0011 0.0013 13,139,444 -0.00(-18.75%)
Apr 04, 2017 0.0018 0.0018 0.0014 0.0016 881,470 -0.00(-8.57%)
Apr 03, 2017 0.0012 0.0018 0.0012 0.0018 5,063,996 -0.00(-7.89%)
Mar 31, 2017 0.0014 0.0019 0.0011 0.0019 1,783,727 +0.00(+35.71%)
Mar 30, 2017 0.0015 0.0016 0.0011 0.0014 1,402,233 -0.00(-6.67%)
Mar 29, 2017 0.0018 0.0018 0.0015 0.0015 754,100 -0.00(-16.67%)
Mar 28, 2017 0.0022 0.0022 0.0015 0.0018 5,858,872 -0.00(-18.18%)
Mar 27, 2017 0.0016 0.0025 0.0011 0.0022 17,640,260 +0.00(+120.00%)
Mar 24, 2017 0.0015 0.0016 0.0010 0.0010 2,693,506 -0.00(-28.57%)
Mar 23, 2017 0.0015 0.0015 0.0010 0.0014 2,139,825 -0.00(-6.67%)
Mar 22, 2017 0.0013 0.0015 0.0013 0.0015 135,752 +0.00(+0.00%)
Mar 21, 2017 0.0015 0.0016 0.0015 0.0015 1,436,798 +0.00(+0.00%)
Mar 20, 2017 0.0019 0.0020 0.0010 0.0015 25,469,288 -0.00(-21.05%)
Mar 17, 2017 0.0019 0.0019 0.0019 0.0019 112,033 +0.00(+0.00%)
Mar 16, 2017 0.0019 0.0020 0.0019 0.0019 281,221 +0.00(+0.00%)
Mar 15, 2017 0.0024 0.0029 0.0019 0.0019 2,382,801 -0.00(-20.83%)
Mar 14, 2017 0.0020 0.0025 0.0018 0.0024 2,794,856 +0.00(+60.00%)
Mar 13, 2017 0.0020 0.0020 0.0013 0.0015 3,205,821 -0.00(-25.00%)
Mar 10, 2017 0.0025 0.0028 0.0020 0.0020 2,687,824 -0.00(-28.57%)
Mar 09, 2017 0.0025 0.0029 0.0023 0.0028 596,008 +0.00(+47.21%)
Mar 08, 2017 0.0028 0.0028 0.0017 0.0019 1,820,913 -0.00(-23.92%)
Mar 07, 2017 0.0027 0.0029 0.0020 0.0025 3,712,447 +0.00(+0.00%)
Mar 06, 2017 0.0020 0.0025 0.0020 0.0025 572,821 +0.00(+31.58%)
Mar 03, 2017 0.0019 0.0028 0.0019 0.0019 1,745,774 +0.00(+5.56%)
Mar 02, 2017 0.0018 0.0025 0.0018 0.0018 2,116,713 -0.00(-41.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.