Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtech Acquisition Corp Cl A (NQ: MTEC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 10.11 10.15 10.10 10.14 28,452 +0.05(+0.45%)
Jan 30, 2019 10.18 10.18 10.09 10.09 31,203 -0.05(-0.45%)
Jan 29, 2019 10.17 10.17 10.12 10.14 36,453 +0.00(+0.00%)
Jan 28, 2019 10.18 10.18 10.14 10.14 46,326 -0.02(-0.20%)
Jan 25, 2019 10.17 10.17 10.11 10.16 92,900 +0.01(+0.10%)
Jan 24, 2019 10.19 10.19 10.07 10.15 79,743 +0.00(+0.00%)
Jan 23, 2019 10.30 10.30 10.09 10.15 375,408 +0.09(+0.89%)
Jan 22, 2019 10.16 10.16 10.06 10.06 19,105 +0.00(+0.00%)
Jan 18, 2019 10.06 10.06 10.06 10.06 2,800 +0.02(+0.20%)
Jan 17, 2019 10.04 10.04 10.04 10.04 800 -0.01(-0.10%)
Jan 16, 2019 10.02 10.07 10.01 10.05 15,337 -0.02(-0.20%)
Jan 15, 2019 10.30 10.30 10.01 10.07 11,270 -0.01(-0.10%)
Jan 14, 2019 10.30 10.30 10.01 10.08 7,664 -0.03(-0.30%)
Jan 11, 2019 10.09 10.13 10.09 10.11 500 +0.02(+0.20%)
Jan 10, 2019 10.06 10.13 10.06 10.09 1,600 -0.04(-0.39%)
Jan 09, 2019 10.01 10.13 10.01 10.13 3,050 +0.00(+0.00%)
Jan 08, 2019 10.08 10.14 10.08 10.13 473,477 +0.03(+0.30%)
Jan 07, 2019 10.14 10.14 10.06 10.10 2,925 +0.00(+0.00%)
Jan 04, 2019 10.10 10.10 10.08 10.10 25,900 +0.00(+0.00%)
Jan 03, 2019 10.04 10.13 10.04 10.10 1,541 +0.00(+0.00%)
Jan 02, 2019 10.09 10.10 10.09 10.10 5,253 +0.01(+0.10%)
Dec 31, 2018 9.550 10.10 9.550 10.09 8,600 +0.00(+0.00%)
Dec 28, 2018 10.02 10.14 10.01 10.09 12,000 -0.04(-0.39%)
Dec 27, 2018 10.11 10.13 10.06 10.13 4,300 +0.00(+0.00%)
Dec 26, 2018 10.11 10.13 10.08 10.13 5,730 +0.01(+0.10%)
Dec 24, 2018 10.11 10.12 10.07 10.12 1,400 +0.04(+0.40%)
Dec 21, 2018 10.07 10.09 10.04 10.08 33,700 +0.00(+0.00%)
Dec 20, 2018 10.10 10.10 10.02 10.08 46,100 +0.00(+0.04%)
Dec 19, 2018 10.05 10.10 10.01 10.08 39,392 +0.03(+0.26%)
Dec 18, 2018 10.10 10.10 10.05 10.05 3,424 +0.00(+0.00%)
Dec 17, 2018 10.07 10.10 10.00 10.05 22,352 -0.02(-0.20%)
Dec 14, 2018 10.13 10.13 10.07 10.07 15,100 -0.03(-0.30%)
Dec 13, 2018 10.07 10.12 10.00 10.10 51,515 -0.00(-0.00%)
Dec 12, 2018 10.05 10.10 10.05 10.10 8,934 +0.08(+0.80%)
Dec 11, 2018 10.08 10.08 10.02 10.02 50,620 -0.04(-0.40%)
Dec 10, 2018 10.05 10.06 10.05 10.06 720 +0.02(+0.20%)
Dec 07, 2018 10.00 10.08 9.415 10.04 3,500 -0.04(-0.40%)
Dec 06, 2018 10.05 10.08 9.960 10.08 7,556 +0.03(+0.30%)
Dec 04, 2018 10.03 10.08 10.03 10.05 3,800 -0.05(-0.50%)
Dec 03, 2018 9.970 10.10 9.950 10.10 27,161 +0.00(+0.00%)
Nov 30, 2018 10.05 10.10 10.00 10.10 63,500 -0.01(-0.10%)
Nov 29, 2018 10.10 10.11 10.10 10.11 1,000 +0.07(+0.70%)
Nov 28, 2018 10.00 10.04 10.00 10.04 4,901 +0.04(+0.40%)
Nov 27, 2018 9.990 10.00 9.990 10.00 3,234 +0.00(+0.04%)
Nov 26, 2018 10.12 10.12 9.996 9.996 943 -0.00(-0.04%)
Nov 23, 2018 10.00 10.00 10.00 20 -0.00(-0.00%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.04(+0.40%)
Nov 20, 2018 10.05 10.05 9.960 9.960 24,107 -0.01(-0.13%)
Nov 19, 2018 10.09 10.09 9.960 9.973 4,527 -0.07(-0.66%)
Nov 16, 2018 10.07 10.07 10.04 10.04 1,300 +0.01(+0.08%)
Nov 15, 2018 10.03 10.03 10.03 10.03 30,100 +0.01(+0.12%)
Nov 14, 2018 10.00 10.07 10.00 10.02 30,755 +0.08(+0.80%)
Nov 13, 2018 10.10 10.10 9.940 9.940 2,181 -0.15(-1.49%)
Nov 12, 2018 10.09 10.09 10.09 10.09 229 -0.05(-0.49%)
Nov 09, 2018 10.14 10.14 10.14 10.14 1,000 +0.08(+0.75%)
Nov 08, 2018 10.10 10.10 10.06 10.06 931 -0.04(-0.35%)
Nov 07, 2018 10.11 10.14 10.03 10.10 18,389 +0.00(+0.00%)
Nov 06, 2018 10.01 10.10 10.00 10.10 259,240 -0.02(-0.20%)
Nov 05, 2018 10.16 10.16 10.05 10.12 10,377 +0.01(+0.10%)
Nov 02, 2018 10.14 10.15 10.11 10.11 1,200 -0.01(-0.07%)
Nov 01, 2018 10.11 10.12 10.11 10.12 2,307 -0.00(-0.03%)
Oct 31, 2018 10.13 10.13 10.12 10.12 15,001 -0.03(-0.29%)
Oct 30, 2018 10.15 10.15 10.15 10.15 1,850 +0.02(+0.20%)
Oct 29, 2018 10.21 10.21 10.12 10.13 32,229 -0.06(-0.59%)
Oct 26, 2018 10.20 10.20 10.18 10.19 22,900 +0.03(+0.30%)
Oct 25, 2018 10.30 10.36 10.16 10.16 25,660 +0.00(+0.00%)
Oct 24, 2018 10.16 10.28 10.16 10.16 49,521 +0.03(+0.30%)
Oct 23, 2018 10.15 10.20 10.11 10.13 22,550 -0.04(-0.39%)
Oct 22, 2018 10.16 10.17 10.15 10.17 43,843 +0.01(+0.10%)
Oct 19, 2018 10.11 10.21 10.11 10.16 3,900 -0.09(-0.88%)
Oct 18, 2018 10.23 10.42 10.14 10.25 55,680 +0.00(+0.00%)
Oct 17, 2018 10.35 10.45 10.18 10.25 712,827 +0.02(+0.20%)
Oct 16, 2018 10.41 10.45 10.13 10.23 90,388 -0.08(-0.78%)
Oct 15, 2018 10.54 10.54 10.22 10.31 238,870 -0.04(-0.39%)
Oct 12, 2018 10.42 10.45 10.32 10.35 85,400 +0.01(+0.10%)
Oct 11, 2018 10.85 10.85 10.30 10.34 341,873 -0.16(-1.52%)
Oct 10, 2018 10.55 10.55 10.42 10.50 20,080 -0.07(-0.66%)
Oct 09, 2018 10.34 10.80 10.34 10.57 40,550 +0.22(+2.13%)
Oct 08, 2018 10.31 10.36 10.31 10.35 65,700 +0.09(+0.93%)
Oct 05, 2018 10.26 10.26 10.26 10.26 1,200 -0.00(-0.05%)
Oct 04, 2018 10.32 10.32 10.26 10.26 2,045 +0.01(+0.10%)
Oct 03, 2018 10.20 10.25 10.20 10.25 10,227 -0.01(-0.10%)
Oct 02, 2018 10.26 10.26 10.16 10.26 3,721 +0.06(+0.59%)
Oct 01, 2018 10.20 10.20 10.18 10.20 133,718 +0.00(+0.00%)
Sep 28, 2018 10.20 10.20 10.19 10.20 238,000 +0.00(+0.00%)
Sep 27, 2018 10.20 10.20 10.20 10.20 100,000 +0.00(+0.00%)
Sep 26, 2018 10.20 10.20 10.20 10.20 11,200 -0.05(-0.49%)
Sep 24, 2018 10.25 10.25 10.25 0 +0.05(+0.49%)
Sep 20, 2018 10.20 10.20 10.20 0 +0.05(+0.49%)
Sep 19, 2018 10.14 10.15 10.10 10.15 35,295 +0.00(+0.00%)
Sep 18, 2018 10.15 10.15 10.15 10.15 2,834 +0.05(+0.50%)
Sep 17, 2018 10.10 10.10 10.10 10.10 61,298 +0.00(+0.00%)
Sep 12, 2018 10.10 10.10 10.10 0 +0.00(+0.00%)
Sep 11, 2018 10.10 10.10 10.10 10.10 202,104 -0.03(-0.30%)
Sep 10, 2018 10.20 10.20 10.13 10.13 1,110 +0.03(+0.30%)
Sep 06, 2018 10.10 10.10 10.10 0 +0.06(+0.60%)
Sep 05, 2018 9.850 10.04 9.850 10.04 38,743 +0.07(+0.74%)
Aug 30, 2018 9.966 9.966 9.966 0 -0.12(-1.23%)
Aug 29, 2018 10.09 10.09 10.09 11 +0.00(+0.00%)
Aug 27, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 24, 2018 10.10 10.10 10.05 10.09 5,000 -0.01(-0.10%)
Aug 23, 2018 10.19 10.19 9.960 10.10 5,700 -0.10(-0.98%)
Aug 21, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 20, 2018 10.20 10.20 10.20 20 +0.00(+0.00%)
Aug 17, 2018 10.20 10.20 10.20 10.20 100 +0.27(+2.72%)
Aug 16, 2018 9.929 9.929 9.930 40 +0.00(+0.01%)
Aug 15, 2018 9.860 9.929 9.860 9.929 204 -0.10(-1.00%)
Aug 14, 2018 10.03 10.03 10.03 10.03 152 +0.18(+1.82%)
Aug 13, 2018 9.860 9.860 9.750 9.850 40,310 +0.00(+0.00%)
Aug 10, 2018 9.850 9.850 9.850 9.850 600 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.800 9.800 9.800 9.800 600 -0.20(-2.00%)
Jul 25, 2018 10.00 10.00 10.00 0 +0.12(+1.26%)
Jul 24, 2018 9.857 9.875 9.857 9.875 1,510 -0.02(-0.25%)
Jul 17, 2018 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 13, 2018 9.900 9.900 9.900 0 +0.15(+1.54%)
Jul 09, 2018 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Jul 05, 2018 9.750 9.750 9.750 0 -0.00(-0.00%)
Jul 03, 2018 9.750 9.750 9.750 0 -0.01(-0.10%)
Jun 29, 2018 9.760 9.760 9.760 0 +0.03(+0.31%)
Jun 27, 2018 9.730 9.730 9.730 0 -0.02(-0.21%)
Jun 25, 2018 9.750 9.750 9.750 0 -0.01(-0.10%)
Jun 20, 2018 9.760 9.760 9.760 0 +0.02(+0.21%)
Jun 19, 2018 9.740 9.740 9.740 9.740 100 +0.03(+0.31%)
Jun 13, 2018 9.710 9.710 9.710 0 -0.04(-0.41%)
Jun 06, 2018 9.750 9.750 9.750 0 -0.03(-0.31%)
Jun 05, 2018 9.913 9.913 9.750 9.780 10,400 +0.04(+0.41%)
May 31, 2018 9.740 9.740 9.740 0 -0.01(-0.10%)
May 30, 2018 9.940 9.940 9.650 9.750 22,300 -0.20(-2.01%)
May 29, 2018 9.930 9.950 9.930 9.950 1,054 +0.25(+2.58%)
May 18, 2018 9.700 9.700 9.700 0 +0.04(+0.41%)
May 16, 2018 9.660 9.660 9.660 0 -0.04(-0.41%)
May 15, 2018 9.650 9.700 9.620 9.700 355,141 +0.09(+0.94%)
May 14, 2018 9.620 9.620 9.610 9.610 5,300 +0.00(+0.00%)
May 11, 2018 9.700 9.786 9.610 9.610 117,688 -0.09(-0.93%)
May 09, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 26, 2018 9.700 9.700 9.700 0 -0.25(-2.51%)
Apr 24, 2018 9.950 9.950 9.950 0 +0.25(+2.58%)
Apr 19, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 17, 2018 9.700 9.700 9.700 0 -0.05(-0.51%)
Apr 16, 2018 9.940 9.950 9.615 9.750 13,329 +0.25(+2.63%)
Apr 13, 2018 9.500 9.500 9.500 9.500 100 -0.08(-0.84%)
Apr 10, 2018 9.580 9.580 9.580 0 +0.00(+0.00%)
Apr 06, 2018 9.580 9.580 9.580 0 +0.00(+0.00%)
Apr 05, 2018 9.590 9.590 9.580 9.580 19,637 -0.02(-0.21%)
Apr 04, 2018 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Apr 02, 2018 9.600 9.600 9.600 0 +0.02(+0.21%)
Mar 28, 2018 9.580 9.580 9.580 0 -0.02(-0.21%)
Mar 27, 2018 9.600 9.684 9.590 9.600 57,100 +0.00(+0.00%)
Mar 26, 2018 9.600 9.632 9.590 9.600 66,250 +0.00(+0.00%)
Mar 22, 2018 9.600 9.600 9.600 0 -0.02(-0.21%)
Mar 21, 2018 9.620 9.620 9.620 9.620 17,701 +0.04(+0.42%)
Feb 28, 2018 9.580 9.580 9.580 0 -0.04(-0.42%)
Feb 27, 2018 9.600 9.620 9.600 9.620 33,395 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.