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

Maptelligent Inc (OP: MAPT )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 11, 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 (%)
May 28, 2021 0.0200 0.0203 0.0185 0.0185 142,796 -0.00(-7.50%)
May 27, 2021 0.0169 0.0214 0.0169 0.0200 475,269 +0.00(+17.65%)
May 26, 2021 0.0160 0.0180 0.0160 0.0170 823,874 +0.00(+10.39%)
May 25, 2021 0.0170 0.0170 0.0150 0.0154 368,461 -0.00(-14.44%)
May 24, 2021 0.0160 0.0180 0.0131 0.0180 916,877 +0.00(+15.38%)
May 21, 2021 0.0139 0.0171 0.0136 0.0156 914,180 +0.00(+14.71%)
May 20, 2021 0.0169 0.0169 0.0126 0.0136 372,987 -0.00(-2.16%)
May 19, 2021 0.0158 0.0178 0.0122 0.0139 3,435,552 -0.00(-10.32%)
May 18, 2021 0.0175 0.0175 0.0150 0.0155 1,561,482 -0.00(-2.52%)
May 17, 2021 0.0220 0.0220 0.0158 0.0159 1,439,358 -0.01(-27.73%)
May 14, 2021 0.0215 0.0220 0.0190 0.0220 1,967,259 +0.00(+5.26%)
May 13, 2021 0.0240 0.0240 0.0195 0.0209 1,237,721 -0.00(-16.06%)
May 12, 2021 0.0239 0.0259 0.0221 0.0249 277,192 +0.00(+10.67%)
May 11, 2021 0.0240 0.0260 0.0220 0.0225 374,212 -0.00(-12.79%)
May 10, 2021 0.0198 0.0279 0.0195 0.0258 1,192,668 +0.01(+32.31%)
May 07, 2021 0.0204 0.0205 0.0189 0.0195 804,789 -0.00(-3.94%)
May 06, 2021 0.0220 0.0220 0.0200 0.0203 1,508,806 -0.00(-0.98%)
May 05, 2021 0.0214 0.0240 0.0200 0.0205 2,045,145 -0.00(-4.21%)
May 04, 2021 0.0250 0.0250 0.0214 0.0214 2,437,936 -0.00(-10.83%)
May 03, 2021 0.0250 0.0250 0.0223 0.0240 1,711,732 -0.00(-7.69%)
Apr 30, 2021 0.0220 0.0280 0.0220 0.0260 434,700 +0.00(+13.04%)
Apr 29, 2021 0.0239 0.0239 0.0212 0.0230 338,923 -0.00(-6.12%)
Apr 28, 2021 0.0248 0.0248 0.0200 0.0245 708,360 -0.00(-1.21%)
Apr 27, 2021 0.0319 0.0350 0.0201 0.0248 3,600,657 -0.01(-17.33%)
Apr 26, 2021 0.0298 0.0320 0.0258 0.0300 332,243 +0.00(+11.11%)
Apr 23, 2021 0.0230 0.0300 0.0220 0.0270 1,509,400 +0.00(+17.90%)
Apr 22, 2021 0.0260 0.0260 0.0228 0.0229 619,545 -0.00(-8.76%)
Apr 21, 2021 0.0274 0.0274 0.0240 0.0251 752,897 +0.00(+0.40%)
Apr 20, 2021 0.0303 0.0303 0.0245 0.0250 1,516,653 -0.00(-7.41%)
Apr 19, 2021 0.0350 0.0350 0.0270 0.0270 1,598,960 -0.01(-18.92%)
Apr 16, 2021 0.0380 0.0380 0.0300 0.0333 1,202,400 -0.00(-7.50%)
Apr 15, 2021 0.0500 0.0500 0.0326 0.0360 804,312 -0.01(-25.31%)
Apr 14, 2021 0.0500 0.0500 0.0450 0.0482 364,363 -0.00(-3.60%)
Apr 13, 2021 0.0590 0.0685 0.0400 0.0500 2,558,014 +0.00(+0.00%)
Apr 12, 2021 0.0360 0.0520 0.0319 0.0500 3,476,576 +0.01(+38.89%)
Apr 09, 2021 0.0310 0.0379 0.0300 0.0360 2,544,600 +0.00(+16.13%)
Apr 08, 2021 0.0311 0.0320 0.0300 0.0310 458,604 +0.00(+2.99%)
Apr 07, 2021 0.0311 0.0340 0.0301 0.0301 1,070,598 -0.00(-1.31%)
Apr 06, 2021 0.0365 0.0388 0.0300 0.0305 1,023,291 -0.00(-12.86%)
Apr 05, 2021 0.0326 0.0380 0.0302 0.0350 379,454 +0.00(+9.38%)
Apr 01, 2021 0.0300 0.0380 0.0290 0.0320 899,400 +0.00(+0.00%)
Mar 31, 2021 0.0353 0.0385 0.0290 0.0320 1,189,773 -0.01(-15.79%)
Mar 30, 2021 0.0360 0.0450 0.0312 0.0380 2,405,344 +0.00(+15.15%)
Mar 29, 2021 0.0415 0.0415 0.0311 0.0330 2,382,527 -0.01(-16.88%)
Mar 26, 2021 0.0440 0.0450 0.0389 0.0397 868,400 -0.00(-0.25%)
Mar 25, 2021 0.0450 0.0450 0.0390 0.0398 1,156,656 -0.00(-9.34%)
Mar 24, 2021 0.0600 0.0600 0.0430 0.0439 3,267,535 -0.01(-12.72%)
Mar 23, 2021 0.0630 0.0630 0.0496 0.0503 966,319 -0.01(-16.17%)
Mar 22, 2021 0.0648 0.0690 0.0597 0.0600 965,060 -0.00(-1.80%)
Mar 19, 2021 0.0710 0.0720 0.0601 0.0611 1,380,100 -0.01(-15.14%)
Mar 18, 2021 0.0775 0.0800 0.0711 0.0720 1,260,059 -0.01(-6.49%)
Mar 17, 2021 0.0880 0.0880 0.0750 0.0770 3,253,162 -0.01(-9.41%)
Mar 16, 2021 0.0870 0.0910 0.0815 0.0850 529,341 -0.00(-2.30%)
Mar 15, 2021 0.0969 0.1100 0.0870 0.0870 419,496 -0.01(-13.00%)
Mar 12, 2021 0.1100 0.1100 0.0811 0.1000 916,000 +0.00(+0.00%)
Mar 11, 2021 0.0720 0.1400 0.0700 0.1000 6,882,346 +0.02(+25.00%)
Mar 10, 2021 0.0839 0.0839 0.0702 0.0800 909,289 +0.00(+0.00%)
Mar 09, 2021 0.0720 0.0850 0.0720 0.0800 617,101 -0.00(-2.44%)
Mar 08, 2021 0.0920 0.0940 0.0802 0.0820 1,100,431 -0.01(-6.29%)
Mar 05, 2021 0.0940 0.1000 0.0850 0.0875 212,100 -0.01(-6.91%)
Mar 04, 2021 0.1000 0.1000 0.0850 0.0940 423,107 -0.01(-6.00%)
Mar 03, 2021 0.1150 0.1200 0.0920 0.1000 1,058,188 -0.02(-16.67%)
Mar 02, 2021 0.1200 0.1200 0.1140 0.1200 279,143 +0.00(+0.00%)
Mar 01, 2021 0.1150 0.1250 0.1125 0.1200 421,063 +0.00(+2.04%)
Feb 26, 2021 0.1300 0.1300 0.1130 0.1176 1,161,900 -0.01(-6.96%)
Feb 25, 2021 0.1384 0.1384 0.1260 0.1264 861,514 -0.01(-4.96%)
Feb 24, 2021 0.1398 0.1400 0.1320 0.1330 380,860 +0.00(+0.00%)
Feb 23, 2021 0.1660 0.1730 0.1300 0.1330 1,910,830 -0.03(-19.88%)
Feb 22, 2021 0.1450 0.1730 0.1450 0.1660 1,304,377 +0.02(+11.41%)
Feb 19, 2021 0.1350 0.1550 0.1320 0.1490 1,701,200 +0.01(+10.37%)
Feb 18, 2021 0.1440 0.1440 0.1251 0.1350 942,547 -0.01(-3.57%)
Feb 17, 2021 0.1440 0.1440 0.1350 0.1400 596,895 -0.00(-1.41%)
Feb 16, 2021 0.1810 0.1810 0.1400 0.1420 2,122,032 -0.04(-21.50%)
Feb 12, 2021 0.2145 0.2145 0.1709 0.1809 490,600 -0.03(-13.86%)
Feb 11, 2021 0.2150 0.2200 0.2000 0.2100 386,792 -0.01(-2.33%)
Feb 10, 2021 0.2100 0.2399 0.1721 0.2150 792,354 +0.01(+6.97%)
Feb 09, 2021 0.1760 0.2050 0.1500 0.2010 2,795,517 +0.03(+18.24%)
Feb 08, 2021 0.1500 0.1950 0.1480 0.1700 606,333 +0.02(+13.33%)
Feb 05, 2021 0.1330 0.1700 0.1300 0.1500 812,900 +0.02(+18.11%)
Feb 04, 2021 0.1350 0.1400 0.1210 0.1270 590,912 -0.00(-3.27%)
Feb 03, 2021 0.1360 0.1400 0.1225 0.1313 1,944,651 -0.00(-3.46%)
Feb 02, 2021 0.1400 0.1487 0.1341 0.1360 395,885 +0.00(+0.00%)
Feb 01, 2021 0.2200 0.2300 0.1360 0.1360 1,172,252 -0.08(-38.18%)
Jan 29, 2021 0.1350 0.3300 0.1300 0.2200 2,975,000 +0.09(+69.23%)
Jan 28, 2021 0.1313 0.1650 0.1200 0.1300 878,430 -0.00(-0.08%)
Jan 27, 2021 0.1350 0.1350 0.1200 0.1301 415,025 +0.00(+0.08%)
Jan 26, 2021 0.1390 0.1400 0.1243 0.1300 434,969 +0.01(+4.00%)
Jan 25, 2021 0.1300 0.1400 0.1100 0.1250 534,449 -0.01(-7.41%)
Jan 22, 2021 0.1300 0.1430 0.1300 0.1350 218,700 +0.00(+0.00%)
Jan 21, 2021 0.1450 0.1500 0.1300 0.1350 399,195 -0.01(-6.90%)
Jan 20, 2021 0.1650 0.1650 0.1300 0.1450 632,758 -0.02(-12.12%)
Jan 19, 2021 0.1500 0.1800 0.1410 0.1650 583,201 +0.02(+10.00%)
Jan 15, 2021 0.1600 0.1600 0.1400 0.1500 432,800 -0.02(-11.76%)
Jan 14, 2021 0.2100 0.2100 0.1560 0.1700 260,671 -0.02(-10.53%)
Jan 13, 2021 0.1850 0.2499 0.1300 0.1900 706,571 +0.05(+39.71%)
Jan 12, 2021 0.1700 0.1700 0.1360 0.1360 318,043 -0.02(-10.53%)
Jan 11, 2021 0.1900 0.1900 0.1500 0.1520 272,041 -0.03(-15.56%)
Jan 08, 2021 0.2100 0.2100 0.1560 0.1800 212,800 -0.02(-10.00%)
Jan 07, 2021 0.2100 0.2200 0.2000 0.2000 154,973 -0.01(-4.76%)
Jan 06, 2021 0.2500 0.2500 0.2000 0.2100 85,619 -0.02(-6.67%)
Jan 05, 2021 0.2448 0.2500 0.2022 0.2250 102,494 -0.02(-8.16%)
Jan 04, 2021 0.2800 0.2800 0.2000 0.2450 197,119 -0.03(-9.26%)
Dec 31, 2020 0.2700 0.2700 0.2700 183,550 -0.01(-5.26%)
Dec 30, 2020 0.2800 0.3200 0.2633 0.2850 183,550 -0.00(-1.38%)
Dec 29, 2020 0.3000 0.3740 0.2800 0.2890 90,481 +0.01(+2.12%)
Dec 28, 2020 0.3500 0.3750 0.2622 0.2830 137,187 -0.04(-11.56%)
Dec 24, 2020 0.3700 0.3700 0.3200 0.3200 45,000 -0.03(-7.27%)
Dec 23, 2020 0.4100 0.4101 0.3451 0.3451 165,259 -0.05(-13.72%)
Dec 22, 2020 0.4100 0.4300 0.4000 0.4000 153,511 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.3800 0.4000 137,051 -0.04(-9.09%)
Dec 18, 2020 0.5000 0.5100 0.4200 0.4400 99,400 -0.04(-8.33%)
Dec 17, 2020 0.5700 0.6700 0.4500 0.4800 241,241 -0.09(-15.79%)
Dec 16, 2020 0.7050 0.7250 0.5300 0.5700 260,719 -0.15(-21.11%)
Dec 15, 2020 0.9000 0.9300 0.7000 0.7225 107,003 -0.13(-15.00%)
Dec 14, 2020 0.6800 0.9000 0.6800 0.8500 70,445 +0.15(+21.43%)
Dec 11, 2020 0.6300 0.7100 0.5950 0.7000 81,000 +0.07(+11.11%)
Dec 10, 2020 0.7800 0.8000 0.5900 0.6300 178,730 -0.12(-16.00%)
Dec 09, 2020 1.035 1.090 0.7000 0.7500 221,081 -0.31(-29.25%)
Dec 08, 2020 1.200 1.390 1.050 1.060 121,053 -0.19(-15.20%)
Dec 07, 2020 1.340 1.400 1.100 1.250 23,208 -0.04(-3.10%)
Dec 04, 2020 1.150 1.400 1.000 1.290 57,900 +0.14(+12.17%)
Dec 03, 2020 1.400 1.500 1.100 1.150 65,651 -0.35(-23.33%)
Dec 02, 2020 1.770 1.770 1.350 1.500 40,620 -0.27(-15.25%)
Dec 01, 2020 1.850 1.950 1.650 1.770 63,329 +0.02(+1.14%)
Nov 30, 2020 2.100 2.100 1.650 1.750 29,403 -0.30(-14.63%)
Nov 27, 2020 2.120 2.150 1.760 2.050 31,400 -0.07(-3.30%)
Nov 25, 2020 2.550 2.600 2.000 2.120 78,400 -0.29(-12.03%)
Nov 24, 2020 3.010 3.140 2.300 2.410 131,195 -0.60(-19.93%)
Nov 23, 2020 3.250 3.275 2.710 3.010 130,819 -0.55(-15.40%)
Nov 20, 2020 3.320 3.690 3.300 3.558 66,300 -0.13(-3.58%)
Nov 19, 2020 4.020 4.020 3.030 3.690 246,552 -0.31(-7.75%)
Nov 18, 2020 3.500 4.470 3.300 4.000 449,875 +0.70(+21.21%)
Nov 17, 2020 1.950 5.500 1.945 3.300 1,086,230 +1.62(+97.01%)
Nov 16, 2020 0.7400 1.990 0.6100 1.675 164,106 +0.99(+142.75%)
Nov 13, 2020 0.6200 0.7200 0.5500 0.6900 17,500 +0.10(+17.95%)
Nov 12, 2020 0.7470 0.7470 0.5300 0.5850 14,565 +0.07(+14.71%)
Nov 11, 2020 0.5000 0.9950 0.4820 0.5100 77,689 +0.01(+2.00%)
Nov 10, 2020 0.8000 0.8000 0.4520 0.5000 17,000 -0.04(-7.41%)
Nov 09, 2020 0.5800 0.8000 0.4475 0.5400 22,019 -0.21(-28.00%)
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.