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 (%)
May 29, 2020 0.1600 0.1600 0.1550 0.1600 18,666 +0.00(+0.00%)
May 28, 2020 0.1500 0.1600 0.1500 0.1600 11,438 +0.01(+3.23%)
May 27, 2020 0.1650 0.1650 0.1550 0.1550 70,553 -0.01(-3.13%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 62,614 -0.01(-8.57%)
May 25, 2020 0.1850 0.1850 0.1700 0.1750 103,685 -0.01(-2.78%)
May 22, 2020 0.1800 0.1800 0.1750 0.1800 137,018 +0.00(+0.00%)
May 21, 2020 0.1750 0.1800 0.1750 0.1800 161,498 +0.01(+2.86%)
May 20, 2020 0.1750 0.1750 0.1700 0.1750 102,875 +0.00(+0.00%)
May 19, 2020 0.1550 0.1750 0.1550 0.1750 280,602 +0.02(+16.67%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1400 0.1450 29,095 -0.01(-3.33%)
May 13, 2020 0.1500 0.1500 0.1400 0.1500 82,061 +0.00(+0.00%)
May 12, 2020 0.1600 0.1600 0.1450 0.1500 289,581 -0.01(-6.25%)
May 11, 2020 0.1650 0.1650 0.1550 0.1600 57,350 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1550 0.1650 69,959 -0.01(-2.94%)
May 07, 2020 0.1650 0.1750 0.1600 0.1700 67,002 +0.00(+0.00%)
May 06, 2020 0.1700 0.1700 0.1650 0.1700 79,957 -0.00(-2.86%)
May 05, 2020 0.1600 0.1800 0.1600 0.1750 160,710 +0.01(+9.37%)
May 04, 2020 0.1650 0.1700 0.1600 0.1600 83,277 -0.01(-5.88%)
May 01, 2020 0.1800 0.1800 0.1450 0.1700 162,938 -0.01(-5.56%)
Apr 30, 2020 0.1550 0.1800 0.1550 0.1800 184,157 +0.05(+44.00%)
Apr 29, 2020 0.1600 0.1600 0.1250 0.1250 153,535 -0.03(-19.35%)
Apr 28, 2020 0.1700 0.1700 0.1550 0.1550 77,529 -0.02(-8.82%)
Apr 27, 2020 0.1800 0.1800 0.1650 0.1700 185,294 -0.01(-8.11%)
Apr 24, 2020 0.1950 0.1950 0.1800 0.1850 72,508 -0.02(-7.50%)
Apr 23, 2020 0.1950 0.2000 0.1900 0.2000 102,830 +0.00(+0.00%)
Apr 22, 2020 0.2000 0.2000 0.1950 0.2000 7,500 +0.00(+0.00%)
Apr 21, 2020 0.2200 0.2200 0.1950 0.2000 292,900 -0.01(-4.76%)
Apr 20, 2020 0.2100 0.2200 0.2100 0.2100 101,925 +0.00(+0.00%)
Apr 17, 2020 0.2150 0.2150 0.1850 0.2100 114,118 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2100 0.1800 0.2100 121,851 +0.01(+7.69%)
Apr 15, 2020 0.2050 0.2150 0.1800 0.1950 301,376 -0.01(-4.88%)
Apr 14, 2020 0.2000 0.2200 0.1900 0.2050 276,930 +0.00(+2.50%)
Apr 13, 2020 0.1850 0.2000 0.1650 0.2000 508,899 +0.03(+14.29%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 +0.04(+29.63%)
Apr 08, 2020 0.1450 0.1500 0.1350 0.1350 84,650 -0.01(-6.90%)
Apr 07, 2020 0.1450 0.1450 0.1150 0.1450 155,572 -0.01(-3.33%)
Apr 06, 2020 0.1550 0.1550 0.1450 0.1500 26,712 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1500 0.1400 0.1500 58,150 +0.01(+3.45%)
Apr 02, 2020 0.1250 0.1550 0.1250 0.1450 417,660 +0.02(+16.00%)
Apr 01, 2020 0.1200 0.1250 0.1100 0.1250 77,000 +0.00(+0.00%)
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%)
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.