U.S. markets close in 2 hours 51 minutes

Metatron, Inc. (MRNJ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0007-0.0001 (-12.50%)
As of 12:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.00080.00080.00070.00070.000723,157,991
Jul 22, 20210.00080.00080.00070.00080.000828,422,565
Jul 21, 20210.00070.00080.00070.00080.000849,217,145
Jul 20, 20210.00080.00080.00070.00070.000723,054,120
Jul 19, 20210.00070.00080.00060.00070.000780,177,023
Jul 16, 20210.00070.00080.00060.00070.0007539,969,519
Jul 15, 20210.00100.00100.00070.00080.0008561,882,348
Jul 14, 20210.00140.00150.00090.00100.0010965,888,508
Jul 13, 20210.00150.00150.00120.00140.0014187,878,119
Jul 12, 20210.00140.00160.00130.00140.0014118,881,610
Jul 09, 20210.00110.00150.00100.00150.0015279,820,702
Jul 08, 20210.00120.00120.00100.00110.001171,899,756
Jul 07, 20210.00130.00130.00110.00120.001262,219,550
Jul 06, 20210.00130.00140.00110.00130.001393,538,913
Jul 02, 20210.00150.00160.00130.00130.0013169,372,928
Jul 01, 20210.00120.00150.00100.00140.0014802,655,247
Jun 30, 20210.00080.00120.00080.00110.0011485,619,434
Jun 29, 20210.00080.00090.00080.00090.000914,771,527
Jun 28, 20210.00090.00090.00080.00090.000912,644,326
Jun 25, 20210.00100.00100.00080.00090.00098,164,107
Jun 24, 20210.00080.00100.00080.00090.000917,244,064
Jun 23, 20210.00090.00100.00080.00090.000940,326,910
Jun 22, 20210.00090.00100.00080.00090.000950,851,575
Jun 21, 20210.00090.00100.00090.00100.001069,737,327
Jun 18, 20210.00090.00100.00090.00100.001035,409,540
Jun 17, 20210.00090.00100.00090.00090.000927,474,872
Jun 16, 20210.00100.00100.00090.00100.001026,837,135
Jun 15, 20210.00090.00110.00090.00090.0009140,075,744
Jun 14, 20210.00090.00100.00080.00090.000964,024,251
Jun 11, 20210.00090.00100.00090.00090.000982,061,317
Jun 10, 20210.00080.00090.00080.00090.000914,361,459
Jun 09, 20210.00080.00090.00080.00090.000925,064,819
Jun 08, 20210.00090.00090.00080.00090.000942,329,109
Jun 07, 20210.00100.00100.00080.00090.000934,811,844
Jun 04, 20210.00100.00100.00080.00090.0009115,573,681
Jun 03, 20210.00090.00100.00090.00100.001086,495,591
Jun 02, 20210.00110.00110.00090.00100.0010181,660,611
Jun 01, 20210.00110.00120.00100.00100.0010277,857,652
May 28, 20210.00110.00110.00100.00100.001055,824,431
May 27, 20210.00110.00120.00100.00100.001040,417,759
May 26, 20210.00120.00120.00100.00110.001157,602,231
May 25, 20210.00120.00130.00100.00120.0012132,993,778
May 24, 20210.00150.00150.00120.00130.0013251,514,287
May 21, 20210.00110.00150.00100.00150.0015382,077,277
May 20, 20210.00110.00120.00100.00110.0011124,474,208
May 19, 20210.00120.00120.00100.00120.001272,268,896
May 18, 20210.00120.00120.00100.00120.001270,747,777
May 17, 20210.00100.00130.00100.00120.0012340,027,475
May 14, 20210.00110.00110.00090.00090.000949,093,200
May 13, 20210.00100.00110.00090.00090.000972,395,348
May 12, 20210.00100.00110.00090.00100.001043,572,180
May 11, 20210.00110.00110.00090.00090.000999,082,590
May 10, 20210.00110.00110.00090.00110.001149,074,160
May 07, 20210.00090.00110.00090.00100.001038,450,737
May 06, 20210.00100.00110.00090.00100.001091,072,959
May 05, 20210.00110.00110.00090.00100.001095,935,768
May 04, 20210.00110.00110.00090.00110.0011157,037,556
May 03, 20210.00100.00110.00100.00100.001058,833,019
Apr 30, 20210.00120.00120.00100.00100.0010107,004,931
Apr 29, 20210.00100.00120.00100.00110.001146,953,752
Apr 28, 20210.00110.00120.00100.00110.001181,901,748
Apr 27, 20210.00120.00130.00110.00110.001138,827,821
Apr 26, 20210.00130.00140.00110.00130.001387,079,357
Apr 23, 20210.00110.00130.00110.00120.001268,544,175
Apr 22, 20210.00110.00130.00100.00110.001183,110,311
Apr 21, 20210.00110.00120.00100.00100.001087,887,017
Apr 20, 20210.00120.00120.00100.00110.001185,341,475
Apr 19, 20210.00130.00150.00110.00120.001279,633,238
Apr 16, 20210.00100.00150.00090.00140.0014581,668,502
Apr 15, 20210.00110.00120.00100.00110.001148,910,153
Apr 14, 20210.00110.00120.00110.00110.001135,840,620
Apr 13, 20210.00120.00140.00110.00120.001253,427,938
Apr 12, 20210.00140.00140.00120.00130.001371,741,206
Apr 09, 20210.00120.00140.00110.00120.0012256,449,143
Apr 08, 20210.00140.00150.00120.00120.0012133,031,668
Apr 07, 20210.00110.00160.00100.00140.0014575,059,791
Apr 06, 20210.00100.00120.00100.00110.0011394,057,762
Apr 05, 20210.00120.00120.00090.00100.0010277,381,140
Apr 01, 20210.00160.00160.00110.00120.0012499,609,128
Mar 31, 20210.00160.00170.00140.00160.0016113,517,242
Mar 30, 20210.00170.00180.00130.00160.0016559,998,012
Mar 29, 20210.00190.00210.00160.00170.0017478,158,933
Mar 26, 20210.00190.00190.00160.00190.0019343,750,446
Mar 25, 20210.00240.00250.00180.00190.0019646,929,566
Mar 24, 20210.00240.00260.00190.00250.0025210,057,755
Mar 23, 20210.00190.00270.00190.00260.0026581,521,911
Mar 22, 20210.00190.00200.00160.00180.0018160,525,294
Mar 19, 20210.00180.00210.00180.00200.002054,981,287
Mar 18, 20210.00190.00210.00170.00210.0021420,807,503
Mar 17, 20210.00240.00240.00190.00210.0021231,051,199
Mar 16, 20210.00240.00250.00200.00230.0023150,379,765
Mar 15, 20210.00270.00270.00210.00240.0024274,107,943
Mar 12, 20210.00270.00270.00230.00240.002462,667,253
Mar 11, 20210.00240.00280.00230.00270.0027107,499,621
Mar 10, 20210.00260.00280.00230.00260.002691,854,970
Mar 09, 20210.00300.00300.00250.00280.0028114,245,687
Mar 08, 20210.00290.00310.00220.00300.0030387,618,871
Mar 05, 20210.00200.00260.00200.00250.0025102,716,933
Mar 04, 20210.00190.00230.00160.00230.0023321,401,814
Mar 03, 20210.00290.00290.00180.00220.0022516,484,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...