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 (%)
Sep 30, 2019 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Sep 27, 2019 0.2750 0.2750 0.2700 0.2700 18,850 +0.00(+0.00%)
Sep 26, 2019 0.2700 0.2750 0.2650 0.2700 117,000 -0.01(-1.82%)
Sep 25, 2019 0.2600 0.2750 0.2600 0.2750 95,000 +0.02(+5.77%)
Sep 24, 2019 0.2600 0.2650 0.2550 0.2600 43,100 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2500 0.2600 144,000 +0.00(+0.00%)
Sep 20, 2019 0.2600 0.2650 0.2550 0.2600 16,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2650 0.2500 0.2600 61,000 +0.01(+4.00%)
Sep 18, 2019 0.2250 0.2600 0.2250 0.2500 168,500 +0.03(+13.64%)
Sep 17, 2019 0.2250 0.2300 0.2000 0.2200 559,500 -0.01(-2.22%)
Sep 16, 2019 0.2400 0.2400 0.2250 0.2250 86,300 -0.01(-4.26%)
Sep 13, 2019 0.2450 0.2450 0.2350 0.2350 29,007 -0.02(-6.00%)
Sep 12, 2019 0.2500 0.2550 0.2500 0.2500 72,000 +0.01(+4.17%)
Sep 11, 2019 0.2400 0.2450 0.2400 0.2400 43,000 -0.01(-2.04%)
Sep 10, 2019 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+2.08%)
Sep 09, 2019 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+2.13%)
Sep 06, 2019 0.2300 0.2400 0.2300 0.2350 29,000 +0.00(+2.17%)
Sep 05, 2019 0.2450 0.2450 0.2200 0.2300 72,132 -0.02(-8.00%)
Sep 04, 2019 0.2700 0.2700 0.2350 0.2500 44,499 -0.02(-7.41%)
Sep 03, 2019 0.2750 0.2750 0.2700 0.2700 52,500 -0.01(-3.57%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 29, 2019 0.3200 0.3250 0.2700 0.2800 817,500 -0.04(-12.50%)
Aug 28, 2019 0.3200 0.3250 0.3150 0.3200 25,500 +0.01(+1.59%)
Aug 27, 2019 0.3250 0.3250 0.3150 0.3150 19,500 +0.01(+1.61%)
Aug 26, 2019 0.3350 0.3350 0.3100 0.3100 38,000 -0.04(-11.43%)
Aug 23, 2019 0.3500 0.3500 0.3500 0.3500 20,500 +0.00(+0.00%)
Aug 22, 2019 0.3450 0.3500 0.3450 0.3500 20,000 +0.01(+2.94%)
Aug 21, 2019 0.3500 0.3550 0.3400 0.3400 31,200 -0.01(-2.86%)
Aug 20, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Aug 19, 2019 0.3550 0.3550 0.3300 0.3500 26,575 +0.00(+0.00%)
Aug 16, 2019 0.3400 0.3500 0.3350 0.3500 63,500 +0.04(+12.90%)
Aug 15, 2019 0.3600 0.3600 0.3100 0.3100 87,000 -0.06(-16.22%)
Aug 14, 2019 0.3800 0.3800 0.3600 0.3700 20,999 -0.02(-3.90%)
Aug 13, 2019 0.3900 0.3950 0.3750 0.3850 42,123 +0.00(+0.00%)
Aug 12, 2019 0.4000 0.4100 0.3850 0.3850 32,500 -0.02(-3.75%)
Aug 09, 2019 0.4000 0.4000 0.4000 0.4000 12,500 -0.01(-1.23%)
Aug 08, 2019 0.4050 0.4050 0.4050 0.4050 5,950 +0.01(+1.25%)
Aug 07, 2019 0.4200 0.4200 0.4000 0.4000 16,500 -0.02(-4.76%)
Aug 06, 2019 0.4500 0.4600 0.4200 0.4200 86,000 -0.03(-6.67%)
Aug 02, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 01, 2019 0.4700 0.4700 0.4300 0.4450 110,300 -0.02(-5.32%)
Jul 31, 2019 0.4700 0.4700 0.4600 0.4700 54,000 -0.01(-2.08%)
Jul 30, 2019 0.4800 0.4800 0.4700 0.4800 25,039 -0.01(-2.04%)
Jul 29, 2019 0.5000 0.5000 0.4600 0.4900 131,186 +0.01(+2.08%)
Jul 26, 2019 0.4900 0.4950 0.4600 0.4800 39,151 -0.03(-5.88%)
Jul 25, 2019 0.4900 0.5100 0.4700 0.5100 80,300 +0.02(+4.08%)
Jul 24, 2019 0.5300 0.5300 0.4600 0.4900 50,200 -0.04(-7.55%)
Jul 23, 2019 0.5600 0.5600 0.5100 0.5300 54,300 -0.04(-7.02%)
Jul 22, 2019 0.5800 0.5800 0.5400 0.5700 84,250 -0.01(-1.72%)
Jul 19, 2019 0.5800 0.5800 0.5600 0.5800 8,500 +0.00(+0.00%)
Jul 18, 2019 0.5700 0.5900 0.5700 0.5800 77,200 +0.01(+1.75%)
Jul 17, 2019 0.5900 0.6000 0.5700 0.5700 18,735 -0.02(-3.39%)
Jul 16, 2019 0.6100 0.6100 0.5700 0.5900 17,000 -0.02(-3.28%)
Jul 15, 2019 0.5800 0.6200 0.5800 0.6100 539,150 +0.02(+3.39%)
Jul 12, 2019 0.6000 0.6000 0.5600 0.5900 56,185 -0.01(-1.67%)
Jul 11, 2019 0.5600 0.6400 0.5600 0.6000 445,097 +0.06(+11.11%)
Jul 10, 2019 0.6100 0.6200 0.5400 0.5400 139,468 -0.08(-12.90%)
Jul 09, 2019 0.6300 0.6400 0.6200 0.6200 39,920 +0.00(+0.00%)
Jul 08, 2019 0.6300 0.6900 0.6200 0.6200 871,473 +0.02(+3.33%)
Jul 05, 2019 0.5300 0.6000 0.5300 0.6000 113,400 +0.07(+13.21%)
Jul 04, 2019 0.5200 0.5400 0.5200 0.5300 137,500 +0.00(+0.00%)
Jul 03, 2019 0.5400 0.5500 0.5300 0.5300 226,000 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.