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

Metamaterial Inc (OP: MMATF )

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 (%)
May 28, 2021 2.980 3.080 2.820 2.980 108,686 -0.01(-0.33%)
May 27, 2021 2.940 3.050 2.900 2.990 72,793 +0.04(+1.43%)
May 26, 2021 2.808 2.980 2.780 2.948 66,577 +0.17(+6.04%)
May 25, 2021 2.820 2.950 2.780 2.780 69,712 -0.03(-1.07%)
May 24, 2021 2.980 2.980 2.800 2.810 64,433 +0.02(+0.83%)
May 21, 2021 2.836 2.890 2.750 2.787 28,000 -0.03(-1.17%)
May 20, 2021 2.656 2.820 2.590 2.820 32,054 +0.17(+6.42%)
May 19, 2021 2.742 2.850 2.612 2.650 34,811 -0.10(-3.49%)
May 18, 2021 2.800 2.900 2.652 2.746 46,407 -0.03(-1.23%)
May 17, 2021 2.700 2.780 2.520 2.780 55,781 +0.09(+3.47%)
May 14, 2021 2.717 2.717 2.510 2.687 30,198 +0.06(+2.39%)
May 13, 2021 2.510 2.700 2.510 2.624 32,169 +0.05(+1.99%)
May 12, 2021 2.637 2.700 2.510 2.573 37,047 -0.08(-2.91%)
May 11, 2021 2.700 2.750 2.570 2.650 32,676 -0.04(-1.57%)
May 10, 2021 2.947 2.980 2.692 2.692 57,637 -0.18(-6.38%)
May 07, 2021 2.600 2.950 2.543 2.876 84,240 +0.29(+11.03%)
May 06, 2021 2.500 2.630 2.500 2.590 25,389 +0.09(+3.60%)
May 05, 2021 2.810 2.877 2.500 2.500 42,213 -0.32(-11.28%)
May 04, 2021 2.605 2.818 2.420 2.818 79,176 +0.15(+5.53%)
May 03, 2021 2.870 2.892 2.600 2.670 79,905 -0.19(-6.80%)
Apr 30, 2021 2.850 2.970 2.710 2.865 57,600 -0.12(-3.89%)
Apr 29, 2021 2.933 3.050 2.700 2.981 94,494 +0.08(+2.78%)
Apr 28, 2021 2.592 2.934 2.550 2.900 76,712 +0.10(+3.57%)
Apr 27, 2021 2.735 2.800 2.640 2.800 68,939 +0.13(+4.87%)
Apr 26, 2021 2.486 2.780 2.460 2.670 57,255 +0.21(+8.54%)
Apr 23, 2021 2.725 2.725 2.370 2.460 61,100 +0.18(+7.95%)
Apr 22, 2021 2.200 2.750 2.040 2.279 91,637 +0.23(+11.19%)
Apr 21, 2021 2.050 2.200 1.880 2.050 124,988 -0.00(-0.02%)
Apr 20, 2021 2.350 2.450 2.000 2.050 107,692 -0.22(-9.69%)
Apr 19, 2021 2.170 2.350 2.170 2.270 128,698 +0.10(+4.81%)
Apr 16, 2021 2.353 2.450 2.131 2.166 124,400 -0.23(-9.77%)
Apr 15, 2021 2.610 2.700 2.300 2.400 224,008 -0.22(-8.26%)
Apr 14, 2021 2.890 2.890 2.570 2.616 83,412 -0.18(-6.56%)
Apr 13, 2021 2.879 2.940 2.740 2.800 70,180 -0.14(-4.76%)
Apr 12, 2021 2.940 2.940 2.750 2.940 135,971 +0.07(+2.44%)
Apr 09, 2021 2.819 2.870 2.800 2.870 52,000 +0.04(+1.41%)
Apr 08, 2021 2.860 2.890 2.800 2.830 24,413 -0.02(-0.69%)
Apr 07, 2021 2.866 2.940 2.810 2.850 18,988 +0.04(+1.42%)
Apr 06, 2021 2.830 2.940 2.810 2.810 27,395 -0.01(-0.35%)
Apr 05, 2021 2.810 2.950 2.810 2.820 42,870 +0.00(+0.00%)
Apr 01, 2021 2.897 2.980 2.675 2.820 33,600 +0.12(+4.44%)
Mar 31, 2021 2.550 2.740 2.522 2.700 28,333 +0.22(+9.04%)
Mar 30, 2021 2.680 2.690 2.402 2.476 104,375 -0.12(-4.77%)
Mar 29, 2021 2.698 2.830 2.600 2.600 43,348 -0.09(-3.35%)
Mar 26, 2021 2.750 2.900 2.643 2.690 42,800 +0.02(+0.67%)
Mar 25, 2021 2.900 2.900 2.550 2.672 183,389 -0.14(-5.09%)
Mar 24, 2021 2.800 2.950 2.776 2.815 53,938 +0.02(+0.54%)
Mar 23, 2021 2.963 3.050 2.784 2.800 92,823 -0.18(-6.04%)
Mar 22, 2021 2.836 3.003 2.701 2.980 180,192 +0.20(+7.07%)
Mar 19, 2021 2.806 2.990 2.550 2.783 181,500 +0.04(+1.58%)
Mar 18, 2021 2.900 3.000 2.720 2.740 97,529 -0.10(-3.69%)
Mar 17, 2021 2.990 3.020 2.700 2.845 107,443 +0.04(+1.60%)
Mar 16, 2021 3.098 3.290 2.600 2.800 197,805 -0.22(-7.28%)
Mar 15, 2021 3.300 3.321 2.942 3.020 418,515 -0.25(-7.64%)
Mar 12, 2021 3.240 3.320 3.110 3.270 356,200 +0.03(+0.92%)
Mar 11, 2021 3.069 3.500 3.030 3.240 382,647 +0.14(+4.54%)
Mar 10, 2021 3.097 3.500 3.022 3.099 174,063 +0.10(+3.31%)
Mar 09, 2021 2.950 3.150 2.850 3.000 218,171 +0.10(+3.45%)
Mar 08, 2021 2.869 3.000 2.844 2.900 79,035 +0.20(+7.41%)
Mar 05, 2021 2.730 2.879 2.534 2.700 182,600 +0.15(+5.88%)
Mar 04, 2021 2.999 3.132 2.480 2.550 204,892 -0.45(-15.00%)
Mar 03, 2021 2.850 3.018 2.808 3.000 161,938 +0.17(+5.90%)
Mar 02, 2021 2.750 2.850 2.700 2.833 180,861 +0.08(+3.01%)
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.