OTC Markets OTCPK - Delayed Quote USD

Metro Bank Holdings PLC (MTRBF)

Compare
1.0500
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jan 8, 2025 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jan 7, 2025 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jan 6, 2025 1.0500 1.0500 1.0500 1.0500 1.0500 15,000
Jan 3, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 2, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 31, 2024 1.3000 1.3000 1.0100 1.0100 1.0100 4,160
Dec 30, 2024 1.1650 1.1650 1.1650 1.1650 1.1650 4,000
Dec 27, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Dec 26, 2024 1.0300 1.3500 1.0300 1.3500 1.3500 15,167
Dec 24, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 4,500
Dec 23, 2024 1.0980 1.0980 1.0980 1.0980 1.0980 -
Dec 20, 2024 1.0980 1.0980 1.0980 1.0980 1.0980 -
Dec 19, 2024 1.0980 1.0980 1.0980 1.0980 1.0980 4,254
Dec 18, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 17, 2024 1.1500 1.1500 1.1000 1.1000 1.1000 29,509
Dec 16, 2024 1.1503 1.2000 1.1503 1.2000 1.2000 9,783
Dec 13, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Dec 12, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 700
Dec 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 808
Dec 10, 2024 1.1850 1.1850 1.1850 1.1850 1.1850 -
Dec 9, 2024 1.1000 1.2350 1.1000 1.1850 1.1850 2,879
Dec 6, 2024 1.2375 1.2900 1.0750 1.2900 1.2900 26,811
Dec 5, 2024 1.1100 1.1650 1.0570 1.1650 1.1650 6,035
Dec 4, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Dec 3, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Dec 2, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Nov 29, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Nov 27, 2024 1.3800 1.3800 1.1740 1.2750 1.2750 21,550
Nov 26, 2024 1.3225 1.3225 1.1470 1.1470 1.1470 930
Nov 25, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Nov 22, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Nov 21, 2024 1.2200 1.2700 1.2200 1.2700 1.2700 1,000
Nov 20, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 45,000
Nov 19, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 200
Nov 18, 2024 1.1400 1.1447 1.1400 1.1447 1.1447 14,882
Nov 15, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Nov 14, 2024 1.1058 1.1100 0.9716 1.1100 1.1100 1,100
Nov 13, 2024 1.1400 1.1750 1.1400 1.1750 1.1750 711,006
Nov 12, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Nov 11, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 8,276
Nov 8, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Nov 7, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Nov 6, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Nov 5, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Nov 4, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Nov 1, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 31, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 30, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 29, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 28, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 25, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 -
Oct 24, 2024 0.9552 0.9552 0.9552 0.9552 0.9552 104
Oct 23, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 22, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 18, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 17, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 15, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 14, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 11, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 10, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 8, 2024 0.8545 0.9200 0.8545 0.8700 0.8700 13,464
Oct 7, 2024 0.8583 0.9000 0.8583 0.9000 0.9000 2,661
Oct 4, 2024 0.8885 0.8885 0.8885 0.8885 0.8885 -
Oct 3, 2024 0.8885 0.8885 0.8885 0.8885 0.8885 -
Oct 2, 2024 0.8885 0.8885 0.8885 0.8885 0.8885 250
Oct 1, 2024 0.9160 0.9160 0.9160 0.9160 0.9160 -
Sep 30, 2024 0.9160 0.9160 0.9160 0.9160 0.9160 -
Sep 27, 2024 0.9160 0.9160 0.9160 0.9160 0.9160 1,000
Sep 26, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Sep 25, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Sep 24, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Sep 23, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Sep 20, 2024 0.9000 0.9079 0.9000 0.9079 0.9079 6,154
Sep 19, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Sep 18, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Sep 17, 2024 0.8248 0.8421 0.8248 0.8300 0.8300 1,750
Sep 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 13, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 5,000
Sep 12, 2024 0.8700 0.8749 0.8169 0.8749 0.8749 37,545
Sep 11, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 10, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 6, 2024 0.9200 1.0000 0.8989 1.0000 1.0000 21,715
Sep 5, 2024 0.9346 0.9346 0.9346 0.9346 0.9346 -
Sep 4, 2024 0.8905 0.9346 0.8905 0.9346 0.9346 2,139
Sep 3, 2024 0.8181 0.8181 0.8181 0.8181 0.8181 -
Aug 30, 2024 0.8181 0.8181 0.8181 0.8181 0.8181 -
Aug 29, 2024 0.8454 0.8454 0.8181 0.8181 0.8181 2,444
Aug 28, 2024 0.7922 0.7922 0.7922 0.7922 0.7922 500
Aug 27, 2024 0.8308 0.8308 0.8308 0.8308 0.8308 48,193
Aug 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,000
Aug 23, 2024 0.7801 0.8198 0.7801 0.8198 0.8198 3,900
Aug 22, 2024 0.7383 0.8137 0.7383 0.7808 0.7808 9,899
Aug 21, 2024 0.7605 0.7953 0.7605 0.7953 0.7953 4,675
Aug 20, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 2,000
Aug 19, 2024 0.7168 0.7568 0.7145 0.7145 0.7145 15,306
Aug 16, 2024 0.7245 0.7245 0.7245 0.7245 0.7245 -
Aug 15, 2024 0.7245 0.7245 0.7245 0.7245 0.7245 22,380
Aug 14, 2024 0.7213 0.7213 0.7213 0.7213 0.7213 1,341
Aug 13, 2024 0.7422 0.7422 0.7422 0.7422 0.7422 -
Aug 12, 2024 0.7050 0.7422 0.7050 0.7422 0.7422 11,308
Aug 9, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 1,150
Aug 8, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 17,500
Aug 7, 2024 0.6900 0.7200 0.6900 0.7200 0.7200 42,500
Aug 6, 2024 0.7528 0.7570 0.7191 0.7191 0.7191 2,780
Aug 5, 2024 0.7065 0.7065 0.7065 0.7065 0.7065 300
Aug 2, 2024 0.7212 0.7214 0.6952 0.6952 0.6952 3,289
Aug 1, 2024 0.6752 0.6752 0.6752 0.6752 0.6752 -
Jul 31, 2024 0.7107 0.7107 0.6752 0.6752 0.6752 2,764
Jul 30, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 29, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 26, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 25, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 24, 2024 0.5428 0.5428 0.4980 0.4980 0.4980 5,958
Jul 23, 2024 0.4943 0.4943 0.4943 0.4943 0.4943 -
Jul 22, 2024 0.4943 0.4943 0.4943 0.4943 0.4943 -
Jul 19, 2024 0.4943 0.4943 0.4943 0.4943 0.4943 1,338
Jul 18, 2024 0.5478 0.5478 0.5004 0.5004 0.5004 3,583
Jul 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jul 16, 2024 0.5070 0.5070 0.4700 0.4700 0.4700 22,500
Jul 15, 2024 0.4590 0.4590 0.4590 0.4590 0.4590 -
Jul 12, 2024 0.4590 0.4590 0.4590 0.4590 0.4590 -
Jul 11, 2024 0.4590 0.4590 0.4590 0.4590 0.4590 -
Jul 10, 2024 0.4590 0.4590 0.4590 0.4590 0.4590 -
Jul 9, 2024 0.4607 0.4607 0.4590 0.4590 0.4590 2,200
Jul 8, 2024 0.4649 0.4649 0.4649 0.4649 0.4649 -
Jul 5, 2024 0.4649 0.4649 0.4649 0.4649 0.4649 -
Jul 3, 2024 0.4658 0.4658 0.4649 0.4649 0.4649 6,214
Jul 2, 2024 0.4565 0.4565 0.4565 0.4565 0.4565 -
Jul 1, 2024 0.4565 0.4565 0.4565 0.4565 0.4565 -
Jun 28, 2024 0.4565 0.4565 0.4565 0.4565 0.4565 -
Jun 27, 2024 0.4347 0.4565 0.4347 0.4565 0.4565 4,140
Jun 26, 2024 0.4506 0.4506 0.4506 0.4506 0.4506 -
Jun 25, 2024 0.4506 0.4506 0.4506 0.4506 0.4506 -
Jun 24, 2024 0.4506 0.4506 0.4506 0.4506 0.4506 -
Jun 21, 2024 0.4506 0.4506 0.4506 0.4506 0.4506 -
Jun 20, 2024 0.4506 0.4506 0.4506 0.4506 0.4506 120
Jun 18, 2024 0.4607 0.4607 0.4607 0.4607 0.4607 -
Jun 17, 2024 0.4607 0.4607 0.4607 0.4607 0.4607 -
Jun 14, 2024 0.4607 0.4607 0.4607 0.4607 0.4607 -
Jun 13, 2024 0.4607 0.4607 0.4607 0.4607 0.4607 175
Jun 12, 2024 0.4337 0.4337 0.4337 0.4337 0.4337 -
Jun 11, 2024 0.4337 0.4337 0.4337 0.4337 0.4337 -
Jun 10, 2024 0.4337 0.4337 0.4337 0.4337 0.4337 -
Jun 7, 2024 0.4337 0.4337 0.4337 0.4337 0.4337 -
Jun 6, 2024 0.4337 0.4337 0.4337 0.4337 0.4337 -
Jun 5, 2024 0.4703 0.4704 0.4337 0.4337 0.4337 21,858
Jun 4, 2024 0.4459 0.4459 0.4459 0.4459 0.4459 4,000
Jun 3, 2024 0.4818 0.4818 0.4818 0.4818 0.4818 6,000
May 31, 2024 0.4818 0.4818 0.4818 0.4818 0.4818 -
May 30, 2024 0.4818 0.4818 0.4818 0.4818 0.4818 1,500
May 29, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 60,000
May 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,000
May 22, 2024 0.4885 0.4885 0.4885 0.4885 0.4885 -
May 21, 2024 0.4885 0.4885 0.4885 0.4885 0.4885 -
May 20, 2024 0.4885 0.4885 0.4885 0.4885 0.4885 -
May 17, 2024 0.4885 0.4885 0.4885 0.4885 0.4885 -
May 16, 2024 0.4480 0.4885 0.4480 0.4885 0.4885 1,730
May 15, 2024 0.3973 0.3973 0.3973 0.3973 0.3973 -
May 14, 2024 0.3973 0.3973 0.3973 0.3973 0.3973 -
May 13, 2024 0.3973 0.3973 0.3973 0.3973 0.3973 -
May 10, 2024 0.4373 0.4373 0.3973 0.3973 0.3973 5,000
May 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,400
May 7, 2024 0.4302 0.4374 0.4000 0.4000 0.4000 12,600
May 6, 2024 0.4295 0.4295 0.4295 0.4295 0.4295 -
May 3, 2024 0.4295 0.4295 0.4295 0.4295 0.4295 -
May 2, 2024 0.4290 0.4295 0.4290 0.4295 0.4295 3,000
May 1, 2024 0.4574 0.4574 0.4574 0.4574 0.4574 -
Apr 30, 2024 0.4574 0.4574 0.4574 0.4574 0.4574 500
Apr 29, 2024 0.4366 0.4366 0.4366 0.4366 0.4366 150
Apr 26, 2024 0.3725 0.3725 0.3725 0.3725 0.3725 -
Apr 25, 2024 0.3725 0.3725 0.3725 0.3725 0.3725 -
Apr 24, 2024 0.3725 0.3725 0.3725 0.3725 0.3725 31,875
Apr 23, 2024 0.4263 0.4263 0.4263 0.4263 0.4263 2,000
Apr 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,500
Apr 17, 2024 0.4157 0.4157 0.4157 0.4157 0.4157 -
Apr 16, 2024 0.4157 0.4157 0.4157 0.4157 0.4157 -
Apr 15, 2024 0.4157 0.4157 0.4157 0.4157 0.4157 -
Apr 12, 2024 0.4159 0.4159 0.4157 0.4157 0.4157 4,500
Apr 11, 2024 0.4318 0.4318 0.4318 0.4318 0.4318 2,500
Apr 10, 2024 0.4244 0.4277 0.4244 0.4277 0.4277 95,598
Apr 9, 2024 0.4116 0.4116 0.3796 0.3796 0.3796 4,125
Apr 8, 2024 0.3873 0.3873 0.3873 0.3873 0.3873 -
Apr 5, 2024 0.3873 0.3873 0.3873 0.3873 0.3873 800
Apr 4, 2024 0.3867 0.3867 0.3867 0.3867 0.3867 -
Apr 3, 2024 0.3867 0.3867 0.3867 0.3867 0.3867 -
Apr 2, 2024 0.3858 0.3908 0.3858 0.3867 0.3867 100,000
Apr 1, 2024 0.3941 0.3941 0.3941 0.3941 0.3941 -
Mar 28, 2024 0.3941 0.3941 0.3941 0.3941 0.3941 -
Mar 27, 2024 0.3941 0.3941 0.3941 0.3941 0.3941 -
Mar 26, 2024 0.3941 0.3941 0.3941 0.3941 0.3941 190
Mar 25, 2024 0.4011 0.4011 0.4011 0.4011 0.4011 -
Mar 22, 2024 0.4011 0.4011 0.4011 0.4011 0.4011 -
Mar 21, 2024 0.3756 0.4180 0.3756 0.4011 0.4011 138,639
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,031
Mar 18, 2024 0.3573 0.4246 0.3573 0.4246 0.4246 550
Mar 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 14, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 13, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 90,406
Mar 8, 2024 0.4423 0.4423 0.4423 0.4423 0.4423 -
Mar 7, 2024 0.4403 0.4423 0.4403 0.4423 0.4423 54,063
Mar 6, 2024 0.3931 0.3931 0.3931 0.3931 0.3931 -
Mar 5, 2024 0.4147 0.4147 0.3931 0.3931 0.3931 10,000
Mar 4, 2024 0.3976 0.3976 0.3976 0.3976 0.3976 -
Mar 1, 2024 0.3976 0.3976 0.3976 0.3976 0.3976 800
Feb 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 28, 2024 0.3797 0.4500 0.3797 0.4500 0.4500 2,825
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 22, 2024 0.4200 0.5000 0.4200 0.5000 0.5000 3,370
Feb 21, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 293,150
Feb 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 16, 2024 0.4616 0.4660 0.4300 0.4500 0.4500 9,339
Feb 15, 2024 0.3691 0.3691 0.3691 0.3691 0.3691 -
Feb 14, 2024 0.3691 0.3691 0.3691 0.3691 0.3691 -
Feb 13, 2024 0.4099 0.4099 0.3691 0.3691 0.3691 23,200
Feb 12, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 241,000
Feb 9, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 8, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 7, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 6, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 5, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 2, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Feb 1, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 -
Jan 31, 2024 0.5030 0.5030 0.5030 0.5030 0.5030 1,800
Jan 30, 2024 0.4787 0.4787 0.4787 0.4787 0.4787 -
Jan 29, 2024 0.4787 0.4787 0.4787 0.4787 0.4787 -
Jan 26, 2024 0.4787 0.4787 0.4787 0.4787 0.4787 -
Jan 25, 2024 0.4787 0.4787 0.4787 0.4787 0.4787 100
Jan 24, 2024 0.4011 0.4011 0.4011 0.4011 0.4011 -
Jan 23, 2024 0.4011 0.4011 0.4011 0.4011 0.4011 -
Jan 22, 2024 0.4011 0.4011 0.4011 0.4011 0.4011 1,000
Jan 19, 2024 0.5380 0.5380 0.5380 0.5380 0.5380 -
Jan 18, 2024 0.4794 0.5380 0.4794 0.5380 0.5380 100,600
Jan 17, 2024 0.4208 0.4208 0.4208 0.4208 0.4208 -
Jan 16, 2024 0.4208 0.4208 0.4208 0.4208 0.4208 -
Jan 12, 2024 0.4208 0.4208 0.4208 0.4208 0.4208 -
Jan 11, 2024 0.4208 0.4208 0.4208 0.4208 0.4208 -

Related Tickers

PBCRF PT Bank Central Asia Tbk
0.6390
0.00%
 
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2100
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.50
0.00%
 
ISB.IC Íslandsbanki hf.
126.00
0.00%
 
PBCRY PT Bank Central Asia Tbk
14.82
-0.40%
 
KVIKA.IC Kvika banki hf.
20.90
-0.48%
 
ARION.IC Arion banki hf.
170.00
-1.73%
 
JDO.AX Judo Capital Holdings Limited
1.8250
-1.35%
 
CAIXY CaixaBank, S.A.
1.9100
+0.53%
 
A5G.IR AIB Group plc
5.51
+0.18%