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 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 29, 2020 0.2100 0.2200 0.2100 0.2150 230,103 +0.00(+0.00%)
May 28, 2020 0.2100 0.2250 0.2050 0.2150 408,726 +0.01(+4.88%)
May 27, 2020 0.2250 0.2250 0.2050 0.2050 927,235 -0.02(-6.82%)
May 26, 2020 0.2150 0.2300 0.2150 0.2200 1,177,624 +0.01(+2.33%)
May 25, 2020 0.2200 0.2250 0.2000 0.2150 1,331,716 -0.01(-2.27%)
May 22, 2020 0.2200 0.2250 0.2100 0.2200 1,342,654 +0.00(+0.00%)
May 21, 2020 0.2400 0.2400 0.2150 0.2200 1,325,301 -0.02(-8.33%)
May 20, 2020 0.2400 0.2400 0.2300 0.2400 393,897 +0.00(+0.00%)
May 19, 2020 0.2450 0.2500 0.2250 0.2400 1,023,675 +0.00(+0.00%)
May 15, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 14, 2020 0.2500 0.2500 0.2350 0.2400 1,072,321 -0.01(-2.04%)
May 13, 2020 0.2750 0.2800 0.2450 0.2450 882,235 -0.03(-10.91%)
May 12, 2020 0.2800 0.2800 0.2650 0.2750 1,212,629 +0.01(+1.85%)
May 11, 2020 0.2650 0.2700 0.2600 0.2700 1,039,228 -0.01(-1.82%)
May 08, 2020 0.2700 0.2750 0.2500 0.2750 1,167,679 +0.01(+1.85%)
May 07, 2020 0.2600 0.2700 0.2500 0.2700 514,289 +0.01(+3.85%)
May 06, 2020 0.2300 0.2600 0.2150 0.2600 2,637,190 +0.00(+0.00%)
May 05, 2020 0.2650 0.3000 0.2550 0.2600 2,148,119 +0.02(+6.12%)
May 04, 2020 0.2400 0.2500 0.2400 0.2450 182,176 -0.01(-2.00%)
May 01, 2020 0.2500 0.2600 0.2400 0.2500 346,329 +0.00(+0.00%)
Apr 30, 2020 0.3000 0.3150 0.2450 0.2500 2,217,554 -0.04(-15.25%)
Apr 29, 2020 0.2750 0.3100 0.2650 0.2950 3,010,418 +0.08(+40.48%)
Apr 28, 2020 0.2200 0.2250 0.2100 0.2100 54,326 -0.01(-4.55%)
Apr 27, 2020 0.2150 0.2200 0.2100 0.2200 271,889 +0.01(+4.76%)
Apr 24, 2020 0.2150 0.2150 0.2000 0.2100 118,489 -0.01(-2.33%)
Apr 23, 2020 0.2100 0.2150 0.2000 0.2150 64,252 +0.01(+4.88%)
Apr 22, 2020 0.2050 0.2150 0.2000 0.2050 70,332 +0.00(+2.50%)
Apr 21, 2020 0.2050 0.2100 0.2000 0.2000 114,118 -0.00(-2.44%)
Apr 20, 2020 0.2100 0.2200 0.2000 0.2050 247,308 -0.01(-2.38%)
Apr 17, 2020 0.2000 0.2100 0.1950 0.2100 484,799 +0.01(+7.69%)
Apr 16, 2020 0.1900 0.2000 0.1900 0.1950 160,900 +0.01(+2.63%)
Apr 15, 2020 0.2000 0.2000 0.1800 0.1900 127,242 -0.01(-2.56%)
Apr 14, 2020 0.2000 0.2000 0.1950 0.1950 801,150 -0.01(-2.50%)
Apr 13, 2020 0.2200 0.2200 0.1950 0.2000 611,012 -0.00(-2.44%)
Apr 09, 2020 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Apr 08, 2020 0.1850 0.2000 0.1850 0.1850 143,513 -0.01(-2.63%)
Apr 07, 2020 0.1900 0.2300 0.1850 0.1900 1,175,698 +0.00(+0.00%)
Apr 06, 2020 0.1650 0.2000 0.1650 0.1900 1,705,891 +0.04(+22.58%)
Apr 03, 2020 0.1600 0.1600 0.1550 0.1550 94,441 -0.01(-3.13%)
Apr 02, 2020 0.1650 0.1650 0.1550 0.1600 75,830 +0.01(+6.67%)
Apr 01, 2020 0.1600 0.1650 0.1500 0.1500 62,027 -0.01(-6.25%)
Mar 31, 2020 0.1600 0.1650 0.1550 0.1600 251,485 -0.01(-3.03%)
Mar 30, 2020 0.1650 0.1650 0.1550 0.1650 71,201 +0.01(+6.45%)
Mar 27, 2020 0.1650 0.1650 0.1550 0.1550 122,714 -0.01(-6.06%)
Mar 26, 2020 0.1700 0.1700 0.1600 0.1650 475,842 -0.01(-2.94%)
Mar 25, 2020 0.1700 0.1750 0.1650 0.1700 230,941 +0.00(+0.00%)
Mar 24, 2020 0.1700 0.1950 0.1650 0.1700 582,043 -0.00(-2.86%)
Mar 23, 2020 0.1700 0.1750 0.1700 0.1750 131,625 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1800 0.1600 0.1750 240,946 +0.02(+12.90%)
Mar 19, 2020 0.1750 0.1750 0.1500 0.1550 115,916 +0.01(+3.33%)
Mar 18, 2020 0.1600 0.1700 0.1500 0.1500 297,195 -0.02(-11.76%)
Mar 17, 2020 0.1550 0.1850 0.1550 0.1700 327,822 +0.03(+21.43%)
Mar 16, 2020 0.1650 0.1700 0.1400 0.1400 949,764 -0.04(-24.32%)
Mar 13, 2020 0.1850 0.1900 0.1600 0.1850 338,795 +0.01(+2.78%)
Mar 12, 2020 0.1950 0.1950 0.1700 0.1800 336,607 -0.03(-14.29%)
Mar 11, 2020 0.2050 0.2100 0.2000 0.2100 176,902 +0.00(+0.00%)
Mar 10, 2020 0.2200 0.2300 0.2000 0.2100 167,469 -0.01(-2.33%)
Mar 09, 2020 0.2300 0.2300 0.2000 0.2150 522,029 -0.02(-8.51%)
Mar 06, 2020 0.2350 0.2400 0.2300 0.2350 83,491 -0.01(-4.08%)
Mar 05, 2020 0.2400 0.2500 0.2300 0.2450 197,205 +0.02(+8.89%)
Mar 04, 2020 0.2350 0.2400 0.2200 0.2250 182,053 +0.00(+0.00%)
Mar 03, 2020 0.2300 0.2400 0.2150 0.2250 404,845 -0.01(-4.26%)
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.