Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(TSV: MTLO )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 7, 2024 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, 2024 0.0150 0.0180 0.0150 0.0180 18,000 +0.00(+0.00%)
Jan 24, 2024 0.0180 0 +0.00(+0.00%)
Jan 22, 2024 0.0180 0 +0.00(+20.00%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Jan 16, 2024 0.0150 0.0200 0.0150 0.0200 61,000 +0.01(+33.33%)
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 36,100 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 6,500 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 11,300 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 4,000 -0.01(-25.00%)
Jan 05, 2024 0.0200 0.0200 0.0150 0.0200 71,000 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Jan 03, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jan 02, 2024 0.0150 0.0200 0.0150 0.0150 30,000 +0.00(+0.00%)
Dec 29, 2023 0.0150 0 +0.00(+0.00%)
Dec 28, 2023 0.0100 0.0150 0.0100 0.0150 398,000 +0.00(+0.00%)
Dec 27, 2023 0.0100 0.0150 0.0100 0.0150 237,802 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 +0.00(+0.00%)
Dec 21, 2023 0.0150 0.0150 0.0100 0.0150 1,141,227 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 48,500 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 155,000 +0.01(+33.33%)
Dec 15, 2023 0.0150 0.0200 0.0100 0.0150 1,032,729 -0.01(-25.00%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0200 50,000 +0.01(+33.33%)
Dec 13, 2023 0.0200 0.0200 0.0150 0.0150 256,000 +0.00(+0.00%)
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 1,325,450 -0.01(-25.00%)
Dec 11, 2023 0.0150 0.0200 0.0150 0.0200 156,000 +0.01(+33.33%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 66,000 -0.01(-25.00%)
Dec 05, 2023 0.0200 0 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0200 0.0200 0.0200 45,037 +0.00(+0.00%)
Dec 01, 2023 0.0150 0.0200 0.0150 0.0200 807,000 +0.00(+0.00%)
Nov 29, 2023 0.0200 700 +0.01(+33.33%)
Nov 28, 2023 0.0200 0.0200 0.0150 0.0150 552,000 +0.00(+0.00%)
Nov 27, 2023 0.0150 0.0150 0.0150 0.0150 377,000 -0.01(-25.00%)
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 140,000 +0.01(+33.33%)
Nov 23, 2023 0.0200 0.0200 0.0150 0.0150 83,000 +0.00(+0.00%)
Nov 22, 2023 0.0150 0.0200 0.0150 0.0150 390,000 +0.00(+0.00%)
Nov 21, 2023 0.0200 0.0200 0.0150 0.0150 76,500 +0.00(+0.00%)
Nov 20, 2023 0.0150 0.0200 0.0150 0.0150 97,000 +0.00(+0.00%)
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 300,000 +0.00(+0.00%)
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 13, 2023 0.0200 0.0200 0.0150 0.0200 33,000 +0.01(+33.33%)
Nov 10, 2023 0.0200 0.0200 0.0150 0.0150 82,231 -0.01(-40.00%)
Nov 09, 2023 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Nov 06, 2023 0.0250 0 +0.01(+66.67%)
Nov 03, 2023 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Nov 02, 2023 0.0150 0.0200 0.0150 0.0200 55,000 +0.00(+0.00%)
Nov 01, 2023 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Oct 30, 2023 0.0200 0 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0150 0.0200 40,900 +0.00(+0.00%)
Oct 23, 2023 0.0200 0 -0.01(-20.00%)
Oct 20, 2023 0.0200 0.0250 0.0200 0.0250 12,000 +0.01(+25.00%)
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 21,500 +0.00(+0.00%)
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 91,000 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 12, 2023 0.0250 0 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0250 0.0200 0.0250 20,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-20.00%)
Oct 04, 2023 0.0200 0.0250 0.0200 0.0250 31,100 +0.01(+25.00%)
Oct 03, 2023 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Oct 02, 2023 0.0200 0.0200 0.0200 0.0200 58,000 -0.01(-20.00%)
Sep 28, 2023 0.0250 0 +0.00(+0.00%)
Sep 25, 2023 0.0250 0 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0250 0.0150 0.0250 179,000 +0.01(+25.00%)
Sep 21, 2023 0.0150 0.0200 0.0150 0.0200 211,100 +0.00(+0.00%)
Sep 20, 2023 0.0150 0.0200 0.0150 0.0200 202,000 +0.00(+0.00%)
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 393,644 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 784,347 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 2,219,347 +0.00(+0.00%)
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Sep 12, 2023 0.0200 0 +0.00(+0.00%)
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 495,907 +0.00(+0.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 540,000 +0.00(+0.00%)
Sep 07, 2023 0.0250 0.0250 0.0200 0.0200 49,000 +0.00(+0.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 338,000 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0200 0.0200 0.0200 404,100 +0.00(+0.00%)
Sep 01, 2023 0.0200 0 +0.00(+0.00%)
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 30, 2023 0.0200 0.0250 0.0200 0.0200 270,500 +0.00(+0.00%)
Aug 28, 2023 0.0200 0 +0.00(+0.00%)
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
Aug 23, 2023 0.0250 0 +0.00(+0.00%)
Aug 22, 2023 0.0250 0.0250 0.0250 0.0250 90,000 -0.00(-16.67%)
Aug 21, 2023 0.0300 0.0300 0.0250 0.0300 173,000 +0.00(+0.00%)
Aug 17, 2023 0.0300 0 +0.00(+20.00%)
Aug 16, 2023 0.0200 0.0300 0.0200 0.0250 57,000 +0.00(+0.00%)
Aug 15, 2023 0.0200 0.0250 0.0200 0.0250 76,500 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 157,260 +0.01(+25.00%)
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 08, 2023 0.0200 0.0250 0.0200 0.0250 15,428 +0.00(+0.00%)
Aug 04, 2023 0.0250 0 +0.01(+25.00%)
Aug 03, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 02, 2023 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Aug 01, 2023 0.0200 0.0250 0.0200 0.0250 11,000 +0.01(+25.00%)
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Jul 25, 2023 0.0250 0 +0.01(+25.00%)
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 3,209 -0.01(-33.33%)
Jul 21, 2023 0.0250 0.0300 0.0250 0.0300 10,000 +0.01(+50.00%)
Jul 20, 2023 0.0200 0.0250 0.0200 0.0200 42,516 -0.01(-20.00%)
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0300 0.0250 0.0250 130,000 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0200 0.0250 324,000 +0.00(+0.00%)
Jul 14, 2023 0.0200 0.0300 0.0200 0.0250 75,000 +0.00(+0.00%)
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 1,016 +0.00(+0.00%)
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 649,000 +0.00(+0.00%)
Jul 05, 2023 0.0250 0 +0.00(+0.00%)
Jul 04, 2023 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Jun 30, 2023 0.0250 0 +0.00(+0.00%)
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 73,468 +0.00(+0.00%)
Jun 28, 2023 0.0200 0.0250 0.0200 0.0250 76,100 +0.00(+0.00%)
Jun 27, 2023 0.0300 0.0300 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 23, 2023 0.0300 0.0300 0.0250 0.0250 51,000 +0.00(+0.00%)
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 87,000 +0.00(+0.00%)
Jun 21, 2023 0.0300 0.0300 0.0200 0.0250 208,000 +0.00(+0.00%)
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 40,500 +0.00(+0.00%)
Jun 19, 2023 0.0250 0.0250 0.0250 0.0250 44,530 -0.00(-16.67%)
Jun 16, 2023 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+20.00%)
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jun 13, 2023 0.0300 0 +0.00(+20.00%)
Jun 12, 2023 0.0250 0.0300 0.0250 0.0250 113,881 +0.00(+0.00%)
Jun 08, 2023 0.0250 0 -0.00(-16.67%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.01(+50.00%)
Jun 06, 2023 0.0250 0.0250 0.0200 0.0200 46,000 -0.01(-20.00%)
Jun 05, 2023 0.0250 0.0250 0.0200 0.0250 125,212 -0.00(-16.67%)
Jun 02, 2023 0.0250 0.0300 0.0250 0.0300 53,266 +0.00(+20.00%)
Jun 01, 2023 0.0250 0.0250 0.0250 0.0250 279,000 +0.00(+0.00%)
May 31, 2023 0.0250 0.0300 0.0250 0.0250 337,000 +0.00(+0.00%)
May 30, 2023 0.0250 0.0300 0.0250 0.0250 104,000 +0.00(+0.00%)
May 29, 2023 0.0300 0.0300 0.0250 0.0250 96,000 -0.00(-16.67%)
May 25, 2023 0.0300 0 +0.00(+0.00%)
May 24, 2023 0.0250 0.0300 0.0250 0.0300 27,600 +0.00(+0.00%)
May 23, 2023 0.0250 0.0300 0.0250 0.0300 121,900 +0.00(+20.00%)
May 17, 2023 0.0250 0 +0.00(+0.00%)
May 16, 2023 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
May 15, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
May 12, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 10, 2023 0.0250 333 +0.00(+0.00%)
May 09, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 08, 2023 0.0250 0.0250 0.0250 0.0250 68,300 +0.00(+0.00%)
May 05, 2023 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 98,071 +0.00(+0.00%)
May 03, 2023 0.0250 0.0250 0.0250 0.0250 206,000 +0.01(+25.00%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
May 01, 2023 0.0200 0.0250 0.0200 0.0250 12,000 +0.01(+25.00%)
Apr 27, 2023 0.0200 0 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0200 0.0200 481,000 -0.01(-20.00%)
Apr 24, 2023 0.0250 0 -0.00(-16.67%)
Apr 21, 2023 0.0250 0.0300 0.0250 0.0300 65,000 +0.00(+20.00%)
Apr 20, 2023 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-16.67%)
Apr 19, 2023 0.0300 0.0300 0.0300 0.0300 238,000 +0.00(+20.00%)
Apr 18, 2023 0.0250 0.0300 0.0250 0.0250 403,000 +0.00(+0.00%)
Apr 17, 2023 0.0200 0.0250 0.0200 0.0250 36,079 +0.00(+0.00%)
Apr 13, 2023 0.0250 500 +0.00(+0.00%)
Apr 10, 2023 0.0250 0 +0.00(+0.00%)
Apr 06, 2023 0.0250 0 +0.01(+25.00%)
Apr 03, 2023 0.0200 950 -0.01(-20.00%)
Mar 30, 2023 0.0250 0 +0.01(+25.00%)
Mar 29, 2023 0.0200 0.0200 0.0200 0.0200 3,300 -0.01(-20.00%)
Mar 27, 2023 0.0250 0 +0.00(+0.00%)
Mar 23, 2023 0.0250 0 +0.00(+0.00%)
Mar 22, 2023 0.0250 0.0250 0.0250 0.0250 12,100 +0.01(+25.00%)
Mar 21, 2023 0.0250 0.0250 0.0200 0.0200 152,000 -0.01(-20.00%)
Mar 20, 2023 0.0250 0.0250 0.0250 0.0250 61,000 +0.01(+25.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Mar 16, 2023 0.0200 0.0200 0.0200 0.0200 22,000 -0.01(-20.00%)
Mar 15, 2023 0.0250 0.0250 0.0250 0.0250 23,000 +0.01(+25.00%)
Mar 14, 2023 0.0200 0.0250 0.0200 0.0200 465,000 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Mar 10, 2023 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Mar 09, 2023 0.0200 0.0250 0.0200 0.0250 6,000 +0.00(+0.00%)
Mar 08, 2023 0.0250 0.0250 0.0250 0.0250 47,333 +0.00(+0.00%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0250 0.0250 0.0250 158,275 +0.00(+0.00%)
Mar 02, 2023 0.0250 0 +0.00(+0.00%)
Mar 01, 2023 0.0300 0.0300 0.0250 0.0250 402,600 +0.00(+0.00%)
Feb 28, 2023 0.0300 0.0300 0.0250 0.0250 298,950 +0.00(+0.00%)
Feb 27, 2023 0.0300 0.0300 0.0250 0.0250 2,919,000 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0250 0.0200 0.0250 27,300 +0.00(+0.00%)
Feb 23, 2023 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 22, 2023 0.0250 0.0250 0.0250 0.0250 423,000 +0.00(+0.00%)
Feb 21, 2023 0.0250 0.0250 0.0250 0.0250 472,400 +0.00(+0.00%)
Feb 17, 2023 0.0250 0 -0.00(-16.67%)
Feb 16, 2023 0.0300 0.0300 0.0200 0.0300 329,000 +0.00(+20.00%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,499,000 +0.00(+0.00%)
Feb 14, 2023 0.0250 0.0250 0.0200 0.0250 2,096,000 +0.01(+25.00%)
Feb 13, 2023 0.0250 0.0250 0.0200 0.0200 542,000 -0.01(-20.00%)
Feb 10, 2023 0.0250 0.0250 0.0200 0.0250 265,200 +0.00(+0.00%)
Feb 09, 2023 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Feb 08, 2023 0.0250 0.0250 0.0250 0.0250 331,000 +0.00(+0.00%)
Feb 07, 2023 0.0250 0.0250 0.0250 0.0250 24,000 -0.00(-16.67%)
Feb 06, 2023 0.0250 0.0300 0.0250 0.0300 13,720 +0.00(+0.00%)
Feb 03, 2023 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 02, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.