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

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 (%)
Jan 29, 2021 1.010 1.030 1.000 1.011 20,600 +0.00(+0.30%)
Jan 28, 2021 0.9260 1.028 0.9260 1.008 8,300 +0.06(+6.56%)
Jan 27, 2021 1.000 1.000 0.9458 0.9458 14,300 -0.08(-7.93%)
Jan 26, 2021 1.030 1.065 1.021 1.027 23,105 +0.02(+1.90%)
Jan 25, 2021 1.070 1.070 1.008 1.008 27,461 -0.06(-6.01%)
Jan 22, 2021 1.011 1.073 1.005 1.073 7,900 +0.00(+0.24%)
Jan 21, 2021 0.9870 1.070 0.9737 1.070 11,399 +0.08(+8.40%)
Jan 20, 2021 1.073 1.089 0.9753 0.9871 39,257 -0.02(-2.27%)
Jan 19, 2021 0.7425 1.069 0.7425 1.010 15,055 +0.33(+48.40%)
Jan 15, 2021 0.6690 0.6806 0.6690 0.6806 4,900 +0.01(+1.73%)
Jan 14, 2021 0.7044 0.7127 0.6690 0.6690 3,200 -0.00(-0.64%)
Jan 13, 2021 0.5902 0.6733 0.5838 0.6733 16,900 +0.08(+14.08%)
Jan 11, 2021 0.5902 0.5902 0.5902 0.5902 1,000 +0.00(+0.72%)
Jan 08, 2021 0.5860 0.5860 0.5860 20 +0.00(+0.00%)
Jan 07, 2021 0.5860 0.5860 0.5860 0.5860 1,000 +0.04(+8.26%)
Jan 06, 2021 0.5413 0.5413 0.5413 7 +0.00(+0.00%)
Jan 04, 2021 0.5413 0.5413 0.5413 0 -0.05(-8.25%)
Dec 29, 2020 0.5900 0.5900 0.5900 0 +0.06(+10.40%)
Dec 24, 2020 0.5344 0.5344 0.5344 0 +0.00(+0.56%)
Dec 23, 2020 0.5314 0.5314 0.5314 0.5314 333 +0.09(+21.46%)
Dec 22, 2020 0.4375 0.4375 0.4375 0.4375 200 -0.01(-2.06%)
Dec 21, 2020 0.4385 0.4467 0.4385 0.4467 3,520 -0.02(-3.91%)
Dec 18, 2020 0.4649 0.4649 0.4649 0.4649 300 -0.01(-1.96%)
Dec 17, 2020 0.4600 0.4742 0.4600 0.4742 817 +0.01(+3.04%)
Dec 15, 2020 0.4602 0.4602 0.4602 0 +0.00(+0.59%)
Dec 14, 2020 0.7469 0.7469 0.4575 0.4575 4,372 -0.13(-21.78%)
Dec 11, 2020 0.5037 0.5849 0.5037 0.5849 4,000 +0.17(+42.14%)
Dec 10, 2020 0.3792 0.4115 0.3760 0.4115 1,533 +0.05(+13.71%)
Dec 09, 2020 0.3682 0.3884 0.3619 0.3619 10,850 -0.00(-1.07%)
Dec 08, 2020 0.3658 0.3658 0.3658 0.3658 4,039 +0.01(+1.58%)
Dec 07, 2020 0.3601 0.3601 0.3601 0.3601 916 +0.10(+37.97%)
Nov 24, 2020 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Nov 18, 2020 0.2610 0.2610 0.2610 0 +0.00(+0.15%)
Nov 16, 2020 0.2606 0.2606 0.2606 0 +0.01(+2.56%)
Nov 13, 2020 0.2541 0.2541 0.2541 0.2541 7,800 +0.00(+0.00%)
Nov 12, 2020 0.2541 0.2541 0.2541 0.2541 1,000 +0.01(+3.46%)
Nov 11, 2020 0.2704 0.2704 0.2456 0.2456 1,333 -0.02(-9.17%)
Nov 06, 2020 0.2704 0.2704 0.2704 0 +0.00(+0.00%)
Nov 05, 2020 0.2704 0.2704 0.2704 0.2704 3,766 +0.03(+12.67%)
Nov 04, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+11.37%)
Nov 03, 2020 0.2155 0.2155 0.2155 166 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.