Other OTC - Delayed Quote USD

The Metal Arts Company, Inc. (MTRT)

0.1930 +0.0050 (+2.66%)
At close: April 24 at 9:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.1400 0.1930 0.1400 0.1930 0.1930 10,900
Apr 23, 2024 0.2250 0.2625 0.1100 0.1880 0.1880 65,300
Apr 22, 2024 0.3879 0.3879 0.3879 0.3879 0.3879 -
Apr 19, 2024 0.3879 0.3879 0.3879 0.3879 0.3879 -
Apr 18, 2024 0.3879 0.3879 0.3879 0.3879 0.3879 200
Apr 17, 2024 0.2511 0.2511 0.2511 0.2511 0.2511 -
Apr 16, 2024 0.2511 0.2511 0.2511 0.2511 0.2511 -
Apr 15, 2024 0.2511 0.2511 0.2511 0.2511 0.2511 173
Apr 12, 2024 0.2443 0.4750 0.2250 0.4750 0.4750 44,762
Apr 11, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Apr 10, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Apr 9, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Apr 8, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Apr 5, 2024 0.2900 0.4780 0.2251 0.4780 0.4780 22,367
Apr 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 575
Apr 1, 2024 0.3261 0.3261 0.2761 0.2800 0.2800 3,500
Mar 28, 2024 0.4855 0.4855 0.4855 0.4855 0.4855 -
Mar 27, 2024 0.2760 0.4855 0.2760 0.4855 0.4855 2,892
Mar 26, 2024 0.4857 0.4857 0.4857 0.4857 0.4857 -
Mar 25, 2024 0.4857 0.4857 0.4857 0.4857 0.4857 -
Mar 22, 2024 0.4857 0.4857 0.4857 0.4857 0.4857 -
Mar 21, 2024 0.4857 0.4857 0.4857 0.4857 0.4857 150
Mar 20, 2024 0.4839 0.4839 0.4839 0.4839 0.4839 250
Mar 19, 2024 0.3000 0.3260 0.3000 0.3260 0.3260 3,600
Mar 18, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 15, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 14, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 13, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 12, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 11, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 8, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 7, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 -
Mar 6, 2024 0.4899 0.4899 0.4899 0.4899 0.4899 100
Mar 5, 2024 0.2700 0.4699 0.2700 0.4699 0.4699 353
Mar 4, 2024 0.4999 0.4999 0.4999 0.4999 0.4999 -
Mar 1, 2024 0.4999 0.4999 0.4999 0.4999 0.4999 -
Feb 29, 2024 0.4999 0.4999 0.4999 0.4999 0.4999 500
Feb 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 27, 2024 0.3100 0.5000 0.3100 0.5000 0.5000 1,100
Feb 26, 2024 0.3139 0.3139 0.3139 0.3139 0.3139 -
Feb 23, 2024 0.2880 0.3139 0.2880 0.3139 0.3139 12,414
Feb 22, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Feb 21, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Feb 20, 2024 0.2679 0.2880 0.2679 0.2880 0.2880 750
Feb 16, 2024 0.3169 0.3169 0.3169 0.3169 0.3169 -
Feb 15, 2024 0.3169 0.3169 0.3169 0.3169 0.3169 -
Feb 14, 2024 0.3169 0.3169 0.3169 0.3169 0.3169 100
Feb 13, 2024 0.2530 0.2530 0.2530 0.2530 0.2530 2,001
Feb 12, 2024 0.3092 0.3092 0.3092 0.3092 0.3092 150
Feb 9, 2024 0.3179 0.3179 0.3179 0.3179 0.3179 -
Feb 8, 2024 0.3179 0.3179 0.3179 0.3179 0.3179 -
Feb 7, 2024 0.3179 0.3179 0.3179 0.3179 0.3179 -
Feb 6, 2024 0.3179 0.3179 0.3179 0.3179 0.3179 -
Feb 5, 2024 0.2630 0.3179 0.2630 0.3179 0.3179 460
Feb 2, 2024 0.2849 0.2849 0.2849 0.2849 0.2849 -
Feb 1, 2024 0.2849 0.2849 0.2849 0.2849 0.2849 -
Jan 31, 2024 0.2849 0.2849 0.2849 0.2849 0.2849 233
Jan 30, 2024 0.2995 0.2995 0.2995 0.2995 0.2995 -
Jan 29, 2024 0.2995 0.2995 0.2995 0.2995 0.2995 150
Jan 26, 2024 0.2854 0.2854 0.2854 0.2854 0.2854 -
Jan 25, 2024 0.2854 0.2854 0.2854 0.2854 0.2854 -
Jan 24, 2024 0.2919 0.3026 0.2800 0.2854 0.2854 4,100
Jan 23, 2024 0.2954 0.3199 0.2850 0.2850 0.2850 6,653
Jan 22, 2024 0.3198 0.3198 0.3198 0.3198 0.3198 -
Jan 19, 2024 0.3198 0.3198 0.3198 0.3198 0.3198 -
Jan 18, 2024 0.3198 0.3198 0.3198 0.3198 0.3198 250
Jan 17, 2024 0.3000 0.3280 0.3000 0.3280 0.3280 4,234
Jan 16, 2024 0.3369 0.3369 0.3369 0.3369 0.3369 -
Jan 12, 2024 0.3369 0.3369 0.3369 0.3369 0.3369 -
Jan 11, 2024 0.3369 0.3369 0.3369 0.3369 0.3369 150
Jan 10, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 100
Jan 9, 2024 0.3369 0.3369 0.3110 0.3110 0.3110 2,850
Jan 8, 2024 0.3499 0.3499 0.3499 0.3499 0.3499 -
Jan 5, 2024 0.3499 0.3499 0.3499 0.3499 0.3499 -
Jan 4, 2024 0.3499 0.3499 0.3499 0.3499 0.3499 -
Jan 3, 2024 0.3499 0.3499 0.3499 0.3499 0.3499 -
Jan 2, 2024 0.3499 0.3499 0.3499 0.3499 0.3499 -
Dec 29, 2023 0.3499 0.3499 0.3499 0.3499 0.3499 100
Dec 28, 2023 0.2500 0.3175 0.2251 0.3175 0.3175 13,350
Dec 27, 2023 0.3000 0.3200 0.2252 0.3200 0.3200 3,291
Dec 26, 2023 0.2204 0.2204 0.2204 0.2204 0.2204 -
Dec 22, 2023 0.2204 0.2204 0.2204 0.2204 0.2204 209
Dec 21, 2023 0.3887 0.3887 0.2200 0.3465 0.3465 1,200
Dec 20, 2023 0.2201 0.2201 0.2201 0.2201 0.2201 203
Dec 19, 2023 0.3421 0.3421 0.3421 0.3421 0.3421 200
Dec 18, 2023 0.1601 0.3307 0.1601 0.3307 0.3307 360
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 190
Dec 12, 2023 0.3568 0.3568 0.3568 0.3568 0.3568 125
Dec 11, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 1,000
Dec 8, 2023 0.3767 0.3767 0.3767 0.3767 0.3767 125
Dec 7, 2023 0.3610 0.3610 0.3230 0.3322 0.3322 1,200
Dec 6, 2023 0.3799 0.3799 0.3230 0.3230 0.3230 1,124
Dec 5, 2023 0.3231 0.3231 0.3231 0.3231 0.3231 -
Dec 4, 2023 0.3231 0.3231 0.3231 0.3231 0.3231 2,485
Dec 1, 2023 0.3211 0.3803 0.3211 0.3377 0.3377 1,703
Nov 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 29, 2023 0.3600 0.4000 0.3600 0.4000 0.4000 1,100
Nov 28, 2023 0.4000 0.4380 0.4000 0.4090 0.4090 4,200
Nov 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,460
Nov 24, 2023 0.4341 0.4341 0.4341 0.4341 0.4341 150
Nov 22, 2023 0.4579 0.4579 0.4579 0.4579 0.4579 -
Nov 21, 2023 0.4579 0.4579 0.4579 0.4579 0.4579 125
Nov 20, 2023 0.4780 0.4780 0.4780 0.4780 0.4780 -
Nov 17, 2023 0.4568 0.4780 0.4568 0.4780 0.4780 225
Nov 16, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 15, 2023 0.3700 0.3801 0.3700 0.3700 0.3700 9,010
Nov 14, 2023 0.3801 0.5100 0.3800 0.4050 0.4050 17,156
Nov 13, 2023 0.3800 0.4010 0.3800 0.4010 0.4010 2,000
Nov 10, 2023 0.5188 0.5188 0.5188 0.5188 0.5188 -
Nov 9, 2023 0.5188 0.5188 0.5188 0.5188 0.5188 185
Nov 8, 2023 0.5390 0.5390 0.5390 0.5390 0.5390 299
Nov 7, 2023 0.3700 0.5390 0.3700 0.5390 0.5390 5,500
Nov 6, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 100
Nov 3, 2023 0.4320 0.4320 0.4320 0.4320 0.4320 100
Nov 2, 2023 0.3700 0.5500 0.3700 0.4220 0.4220 500
Nov 1, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 125
Oct 31, 2023 0.6280 0.6280 0.4200 0.4200 0.4200 515
Oct 30, 2023 0.4601 0.4601 0.4374 0.4374 0.4374 200
Oct 27, 2023 0.5170 0.5170 0.5080 0.5170 0.5170 1,925
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,400
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 250
Oct 24, 2023 0.5080 0.5080 0.5080 0.5080 0.5080 -
Oct 23, 2023 0.4020 0.5080 0.4020 0.5080 0.5080 3,635
Oct 20, 2023 0.5120 0.5540 0.5100 0.5540 0.5540 4,500
Oct 19, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Oct 18, 2023 0.6410 0.6410 0.6410 0.6410 0.6410 185
Oct 17, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 13, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 12, 2023 0.7300 0.7300 0.4600 0.4600 0.4600 3,665
Oct 11, 2023 0.5255 0.5255 0.5255 0.5255 0.5255 -
Oct 10, 2023 0.5255 0.5255 0.5255 0.5255 0.5255 -
Oct 9, 2023 0.5255 0.5255 0.5255 0.5255 0.5255 -
Oct 6, 2023 0.5255 0.5255 0.5255 0.5255 0.5255 400
Oct 5, 2023 0.5980 0.5980 0.4500 0.5270 0.5270 4,302
Oct 4, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 2, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 147
Sep 28, 2023 0.3853 0.3853 0.3753 0.3753 0.3753 11,076
Sep 27, 2023 0.5126 0.5126 0.5126 0.5126 0.5126 -
Sep 26, 2023 0.5126 0.5126 0.5126 0.5126 0.5126 275
Sep 25, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Sep 22, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 201
Sep 21, 2023 0.5370 0.5470 0.5370 0.5470 0.5470 500
Sep 20, 2023 0.5055 0.5055 0.5055 0.5055 0.5055 250
Sep 19, 2023 0.5478 0.5478 0.5478 0.5478 0.5478 -
Sep 18, 2023 0.5478 0.5478 0.5478 0.5478 0.5478 -
Sep 15, 2023 0.5478 0.5478 0.5478 0.5478 0.5478 250
Sep 14, 2023 0.5378 0.5378 0.5378 0.5378 0.5378 100
Sep 13, 2023 0.3700 0.5034 0.3700 0.5034 0.5034 1,409
Sep 12, 2023 0.5332 0.5332 0.5332 0.5332 0.5332 -
Sep 11, 2023 0.5300 0.5332 0.5300 0.5332 0.5332 2,008
Sep 8, 2023 0.5240 0.5240 0.5240 0.5240 0.5240 -
Sep 7, 2023 0.4700 0.5240 0.4700 0.5240 0.5240 3,339
Sep 6, 2023 0.5380 0.5380 0.5380 0.5380 0.5380 738
Sep 5, 2023 0.5400 0.5400 0.4700 0.4700 0.4700 4,012
Sep 1, 2023 0.5050 0.5400 0.5050 0.5400 0.5400 325
Aug 31, 2023 0.5480 0.5480 0.4702 0.5380 0.5380 3,292
Aug 30, 2023 0.4702 0.4702 0.4702 0.4702 0.4702 500
Aug 29, 2023 0.5264 0.5264 0.4702 0.4702 0.4702 9,462
Aug 28, 2023 0.5260 0.5800 0.5260 0.5500 0.5500 2,710
Aug 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 23, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 22, 2023 0.5530 0.5800 0.5530 0.5800 0.5800 580
Aug 21, 2023 0.6940 0.6940 0.5500 0.5500 0.5500 295
Aug 18, 2023 0.6940 0.6940 0.6940 0.6940 0.6940 120
Aug 17, 2023 0.6455 0.6455 0.6455 0.6455 0.6455 -
Aug 16, 2023 0.5131 0.6455 0.5131 0.6455 0.6455 2,230
Aug 15, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 1,684
Aug 14, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Aug 11, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 1,450
Aug 10, 2023 0.5400 0.6495 0.5400 0.5620 0.5620 1,306
Aug 9, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Aug 8, 2023 0.6523 0.6850 0.5242 0.6850 0.6850 1,020
Aug 7, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 141
Aug 4, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 200
Aug 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 2, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 866
Aug 1, 2023 0.6654 0.6654 0.6654 0.6654 0.6654 330
Jul 31, 2023 0.5405 0.5405 0.5405 0.5405 0.5405 -
Jul 28, 2023 0.5405 0.5405 0.5405 0.5405 0.5405 -
Jul 27, 2023 0.6900 0.6900 0.5405 0.5405 0.5405 649
Jul 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 300
Jul 25, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 149
Jul 24, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jul 21, 2023 0.7300 0.7300 0.5611 0.7300 0.7300 2,400
Jul 20, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 19, 2023 0.7300 0.7300 0.6100 0.6100 0.6100 3,767
Jul 18, 2023 0.6100 0.6550 0.6100 0.6550 0.6550 1,800
Jul 17, 2023 0.6080 0.6080 0.6080 0.6080 0.6080 -
Jul 14, 2023 0.7700 0.7700 0.6080 0.6080 0.6080 1,440
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 11, 2023 0.7120 0.7800 0.7000 0.7000 0.7000 5,098
Jul 10, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Jul 6, 2023 0.5561 0.8358 0.5561 0.8358 0.8358 633
Jul 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 3, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 115
Jun 30, 2023 0.5551 0.5551 0.5551 0.5551 0.5551 -
Jun 29, 2023 0.5551 0.5551 0.5551 0.5551 0.5551 -
Jun 28, 2023 0.6600 0.6600 0.5551 0.5551 0.5551 5,236
Jun 27, 2023 0.7250 0.7900 0.6100 0.6100 0.6100 1,880
Jun 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 23, 2023 0.7100 0.7900 0.7100 0.7700 0.7700 9,110
Jun 22, 2023 0.7678 0.7678 0.6000 0.6000 0.6000 1,120
Jun 21, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jun 20, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,825
Jun 16, 2023 0.7151 0.7151 0.5102 0.5102 0.5102 1,270
Jun 15, 2023 0.5278 0.5278 0.5278 0.5278 0.5278 -
Jun 14, 2023 0.5278 0.5278 0.5278 0.5278 0.5278 -
Jun 13, 2023 0.7997 0.7997 0.5278 0.5278 0.5278 1,016
Jun 12, 2023 0.4501 0.4540 0.4501 0.4540 0.4540 265
Jun 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Jun 8, 2023 0.8549 0.8549 0.8549 0.8549 0.8549 100
Jun 7, 2023 0.7200 0.7200 0.6500 0.6500 0.6500 2,254
Jun 6, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jun 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 196
Jun 2, 2023 0.7300 0.7300 0.4400 0.4529 0.4529 5,158
Jun 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 31, 2023 0.7600 0.7600 0.7000 0.7000 0.7000 3,700
May 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
May 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 905
May 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,429
May 24, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 8,550
May 23, 2023 0.5900 0.6400 0.5900 0.6380 0.6380 9,964
May 22, 2023 0.8349 0.8349 0.8349 0.8349 0.8349 -
May 19, 2023 0.8349 0.8349 0.8349 0.8349 0.8349 275
May 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 540
May 16, 2023 0.5482 0.5482 0.5482 0.5482 0.5482 -
May 15, 2023 0.5481 0.5500 0.4538 0.5482 0.5482 4,607
May 12, 2023 0.5300 0.5788 0.5200 0.5600 0.5600 7,395
May 11, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 10, 2023 0.7247 0.7247 0.6000 0.6000 0.6000 5,775
May 9, 2023 0.7799 0.7799 0.7799 0.7799 0.7799 -
May 8, 2023 0.5800 0.7799 0.4750 0.7799 0.7799 3,105
May 5, 2023 0.4700 0.4751 0.4700 0.4751 0.4751 1,000
May 4, 2023 0.5100 0.6200 0.4101 0.6200 0.6200 10,600
May 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 246
May 2, 2023 0.5950 0.6000 0.5100 0.5100 0.5100 3,250
May 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Apr 28, 2023 0.5200 0.6000 0.5200 0.5934 0.5934 6,569
Apr 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 595
Apr 26, 2023 0.5999 0.5999 0.5200 0.5200 0.5200 3,231
Apr 25, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -