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 (%)
Aug 31, 2020 0.2500 0.2650 0.2350 0.2650 516,789 +0.01(+3.92%)
Aug 28, 2020 0.2450 0.2550 0.2350 0.2550 987,695 +0.01(+4.08%)
Aug 27, 2020 0.2650 0.2650 0.2350 0.2450 897,138 -0.02(-7.55%)
Aug 26, 2020 0.2200 0.2700 0.2200 0.2650 2,086,613 +0.04(+17.78%)
Aug 25, 2020 0.2350 0.2400 0.2250 0.2250 1,245,741 -0.01(-2.17%)
Aug 24, 2020 0.2550 0.2550 0.2250 0.2300 1,487,409 -0.02(-9.80%)
Aug 21, 2020 0.2800 0.2950 0.2550 0.2550 1,884,808 -0.03(-12.07%)
Aug 20, 2020 0.2550 0.3100 0.2550 0.2900 4,790,542 +0.05(+20.83%)
Aug 19, 2020 0.2350 0.2450 0.2250 0.2400 922,733 +0.01(+2.13%)
Aug 18, 2020 0.2550 0.2550 0.2300 0.2350 447,759 -0.01(-4.08%)
Aug 17, 2020 0.2500 0.2650 0.2400 0.2450 827,630 +0.01(+2.08%)
Aug 14, 2020 0.2650 0.2700 0.2250 0.2400 1,768,947 -0.03(-9.43%)
Aug 13, 2020 0.2200 0.2900 0.2200 0.2650 4,494,718 +0.07(+32.50%)
Aug 12, 2020 0.2150 0.2150 0.1950 0.2000 956,250 -0.01(-6.98%)
Aug 11, 2020 0.2200 0.2200 0.2050 0.2150 669,910 -0.01(-2.27%)
Aug 10, 2020 0.2300 0.2350 0.2050 0.2200 807,631 +0.02(+10.00%)
Aug 07, 2020 0.2200 0.2200 0.1900 0.2000 1,260,199 -0.01(-6.98%)
Aug 06, 2020 0.2750 0.2750 0.2000 0.2150 1,814,683 -0.05(-18.87%)
Aug 05, 2020 0.2800 0.2950 0.2450 0.2650 1,636,096 -0.01(-3.64%)
Aug 04, 2020 0.3300 0.3350 0.2750 0.2750 925,047 -0.06(-17.91%)
Jul 31, 2020 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Jul 30, 2020 0.3400 0.3400 0.3050 0.3100 559,333 -0.04(-11.43%)
Jul 29, 2020 0.3500 0.3900 0.3350 0.3500 518,566 -0.01(-2.78%)
Jul 28, 2020 0.3500 0.3600 0.3200 0.3600 388,944 +0.01(+1.41%)
Jul 27, 2020 0.3700 0.3700 0.3100 0.3550 979,362 -0.01(-1.39%)
Jul 24, 2020 0.3850 0.3950 0.3400 0.3600 1,337,354 -0.02(-5.26%)
Jul 23, 2020 0.4550 0.4700 0.3700 0.3800 2,637,608 -0.05(-11.63%)
Jul 22, 2020 0.3250 0.4350 0.3200 0.4300 3,567,312 +0.12(+38.71%)
Jul 21, 2020 0.3100 0.3200 0.2700 0.3100 1,864,044 +0.00(+0.00%)
Jul 20, 2020 0.4100 0.4700 0.3100 0.3100 6,184,268 -0.04(-11.43%)
Jul 17, 2020 0.2300 0.3600 0.2250 0.3500 6,962,164 +0.17(+100.00%)
Jul 16, 2020 0.1750 0.1900 0.1650 0.1750 635,591 +0.00(+2.94%)
Jul 15, 2020 0.1450 0.1750 0.1450 0.1700 902,748 +0.03(+21.43%)
Jul 14, 2020 0.1500 0.1550 0.1400 0.1400 332,275 -0.00(-3.45%)
Jul 13, 2020 0.1500 0.1550 0.1450 0.1450 351,646 -0.01(-3.33%)
Jul 10, 2020 0.1400 0.1500 0.1400 0.1500 109,294 +0.01(+7.14%)
Jul 09, 2020 0.1500 0.1500 0.1400 0.1400 55,973 -0.00(-3.45%)
Jul 08, 2020 0.1600 0.1600 0.1350 0.1450 183,033 +0.00(+0.00%)
Jul 07, 2020 0.1400 0.1450 0.1350 0.1450 55,152 +0.00(+3.57%)
Jul 06, 2020 0.1400 0.1450 0.1150 0.1400 1,500,122 -0.00(-3.45%)
Jul 03, 2020 0.1400 0.1450 0.1350 0.1450 164,248 +0.01(+7.41%)
Jul 02, 2020 0.1550 0.1550 0.1350 0.1350 161,987 -0.01(-10.00%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 29, 2020 0.1400 0.1450 0.1350 0.1400 137,106 +0.00(+0.00%)
Jun 26, 2020 0.1300 0.1400 0.1100 0.1400 576,296 +0.01(+3.70%)
Jun 25, 2020 0.1350 0.1400 0.1300 0.1350 39,392 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1300 0.1400 84,616 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 104,116 +0.00(+0.00%)
Jun 22, 2020 0.1600 0.1600 0.1350 0.1400 235,220 -0.01(-6.67%)
Jun 19, 2020 0.1550 0.1550 0.1500 0.1500 53,438 -0.01(-3.23%)
Jun 18, 2020 0.1650 0.1650 0.1550 0.1550 100,155 -0.01(-3.13%)
Jun 17, 2020 0.1700 0.1750 0.1600 0.1600 325,527 -0.01(-5.88%)
Jun 16, 2020 0.1750 0.1750 0.1700 0.1700 354,384 +0.00(+0.00%)
Jun 15, 2020 0.1850 0.1850 0.1700 0.1700 209,209 -0.01(-8.11%)
Jun 12, 2020 0.1900 0.1900 0.1800 0.1850 195,425 +0.01(+2.78%)
Jun 11, 2020 0.1950 0.1950 0.1750 0.1800 250,235 -0.02(-7.69%)
Jun 10, 2020 0.2050 0.2050 0.1800 0.1950 577,320 +0.00(+0.00%)
Jun 09, 2020 0.2150 0.2150 0.1900 0.1950 725,764 -0.01(-4.88%)
Jun 08, 2020 0.1600 0.2250 0.1600 0.2050 2,098,188 +0.06(+41.38%)
Jun 05, 2020 0.1500 0.1500 0.1450 0.1450 8,597 -0.01(-3.33%)
Jun 04, 2020 0.1500 0.1500 0.1350 0.1500 65,119 +0.00(+0.00%)
Jun 03, 2020 0.1450 0.1550 0.1400 0.1500 120,059 +0.01(+3.45%)
Jun 02, 2020 0.1500 0.1550 0.1400 0.1450 163,383 -0.01(-3.33%)
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.