Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

(TSV: MTRX )

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 (%)
Mar 31, 2020 0.1200 0.1300 0.1100 0.1250 161,180 +0.01(+8.70%)
Mar 30, 2020 0.0900 0.1200 0.0900 0.1150 327,560 +0.02(+21.05%)
Mar 27, 2020 0.0900 0.1050 0.0900 0.0950 163,010 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0950 0.0700 0.0950 194,379 +0.02(+35.71%)
Mar 25, 2020 0.0700 0.0700 0.0650 0.0700 10,552 +0.01(+16.67%)
Mar 24, 2020 0.0650 0.0650 0.0550 0.0600 175,792 -0.01(-14.29%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0700 11,400 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0700 0.0500 0.0700 458,135 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.1100 0.0700 0.0700 298,001 +0.00(+0.00%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 129,001 -0.02(-22.22%)
Mar 17, 2020 0.0850 0.0950 0.0850 0.0900 147,300 +0.01(+12.50%)
Mar 16, 2020 0.0700 0.0850 0.0700 0.0800 60,200 -0.01(-5.88%)
Mar 13, 2020 0.0900 0.0900 0.0850 0.0850 122,005 +0.00(+0.00%)
Mar 12, 2020 0.1200 0.1200 0.0850 0.0850 201,604 -0.02(-22.73%)
Mar 11, 2020 0.1200 0.1300 0.1100 0.1100 55,500 -0.01(-4.35%)
Mar 10, 2020 0.1200 0.1200 0.1150 0.1150 109,051 -0.00(-4.17%)
Mar 09, 2020 0.1200 0.1200 0.1200 0.1200 29,052 -0.01(-4.00%)
Mar 06, 2020 0.1350 0.1350 0.1250 0.1250 84,651 -0.01(-7.41%)
Mar 05, 2020 0.1350 0.1400 0.1350 0.1350 24,530 +0.00(+0.00%)
Mar 04, 2020 0.1200 0.1450 0.1200 0.1350 418,760 +0.02(+17.39%)
Mar 03, 2020 0.1200 0.1200 0.1150 0.1150 47,000 -0.00(-4.17%)
Mar 02, 2020 0.1400 0.1400 0.1200 0.1200 48,190 -0.02(-11.11%)
Feb 28, 2020 0.1250 0.1350 0.1200 0.1350 236,100 +0.02(+12.50%)
Feb 27, 2020 0.1300 0.1300 0.1200 0.1200 51,001 -0.01(-7.69%)
Feb 26, 2020 0.1450 0.1450 0.1300 0.1300 50,370 -0.02(-13.33%)
Feb 25, 2020 0.1600 0.1600 0.1400 0.1500 110,747 -0.01(-3.23%)
Feb 24, 2020 0.1700 0.1700 0.1500 0.1550 58,640 +0.01(+3.33%)
Feb 21, 2020 0.1450 0.1500 0.1400 0.1500 43,937 +0.01(+7.14%)
Feb 20, 2020 0.1400 0.1400 0.1400 0.1400 5,100 +0.01(+3.70%)
Feb 19, 2020 0.1350 0.1350 0.1300 0.1350 4,500 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1350 0.1350 0.1350 510 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1350 0.1400 0.1350 0.1400 5,805 +0.01(+3.70%)
Feb 12, 2020 0.1350 0.1350 0.1350 200 +0.00(+0.00%)
Feb 11, 2020 0.1300 0.1350 0.1300 0.1350 43,500 +0.01(+8.00%)
Feb 10, 2020 0.1350 0.1350 0.1250 0.1250 11,500 -0.01(-7.41%)
Feb 07, 2020 0.1350 0.1350 0.1300 0.1350 34,850 +0.01(+3.85%)
Feb 06, 2020 0.1350 0.1350 0.1300 0.1300 5,000 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1350 0.1300 0.1300 44,550 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1450 0.1250 0.1300 62,806 +0.01(+8.33%)
Feb 03, 2020 0.1100 0.1300 0.1100 0.1200 282,500 +0.01(+9.09%)
Jan 31, 2020 0.1050 0.1100 0.1050 0.1100 51,000 +0.00(+0.00%)
Jan 30, 2020 0.1100 0.1100 0.1100 0.1100 28,001 +0.00(+0.00%)
Jan 29, 2020 0.1100 0.1100 0.1100 0.1100 103,839 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1100 92,263 +0.01(+4.76%)
Jan 24, 2020 0.1150 0.1150 0.1000 0.1050 257,500 -0.01(-8.70%)
Jan 23, 2020 0.1300 0.1300 0.1100 0.1150 277,071 -0.02(-14.81%)
Jan 22, 2020 0.1400 0.1400 0.1300 0.1350 16,550 -0.01(-3.57%)
Jan 21, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Jan 20, 2020 0.1450 0.1450 0.1450 25 +0.00(+0.00%)
Jan 17, 2020 0.1450 0.1450 0.1350 0.1450 28,001 -0.01(-3.33%)
Jan 16, 2020 0.1500 0.1500 0.1500 0.1500 3,700 +0.00(+0.00%)
Jan 15, 2020 0.1500 0.1500 0.1500 0.1500 501 +0.01(+3.45%)
Jan 14, 2020 0.1550 0.1550 0.1450 0.1450 76,300 -0.01(-6.45%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1550 26,181 +0.00(+0.00%)
Jan 10, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
Jan 09, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jan 08, 2020 0.1600 0.1600 0.1500 0.1500 20,001 -0.01(-3.23%)
Jan 07, 2020 0.1500 0.1600 0.1500 0.1550 38,854 +0.01(+3.33%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1500 32,582 -0.01(-6.25%)
Jan 03, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.