CC, METAL21769-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, METAL21769-USD: Metal Blockchain

18 Aug 2025

LAST: 0.4223	CHANGE: 0.00	OPEN: 0.4078	HIGH: 0.4226	ASK: 0.0000	VOLUME: 93.5K
LAST: 0.4223	CHG(%): 5.20	PREV: 0.0865	LOW: 0.3956	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.4078	0.4226	0.3956	0.4223	93.5K
17 Aug 25	0.4238	0.4281	0.4029	0.4078	89.4K
16 Aug 25	0.4223	0.4333	0.4068	0.4238	92.2K
15 Aug 25	0.4354	0.4412	0.4032	0.4223	131.1K
14 Aug 25	0.4668	0.4675	0.4312	0.4354	172.1K
13 Aug 25	0.4502	0.4685	0.4494	0.4668	226.4K
12 Aug 25	0.4505	0.4508	0.4352	0.4502	206.1K
11 Aug 25	0.4441	0.4535	0.4305	0.4489	120.3K
10 Aug 25	0.3968	0.4531	0.3968	0.4441	274.5K
09 Aug 25	0.4084	0.4092	0.3878	0.3968	129.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.09
MA20:	0.09
MA50:	0.19
MA200:	0.12
RSI14:	23.49
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.13
Week High:	0.47
Week Low:	0.07
Month High:	0.47
Month Low:	0.06
Volatility:	9.62