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:MATE)

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 0.0750 0.0800 0.0750 0.0750 377,262 -0.01(-11.76%)
Apr 02, 2025 0.0850 0.0850 0.0850 0.0850 101,517 +0.00(+0.00%)
Apr 01, 2025 0.0900 0.0900 0.0850 0.0850 115,341 -0.00(-5.56%)
Mar 31, 2025 0.0850 0.0900 0.0850 0.0900 92,892 +0.00(+0.00%)
Mar 28, 2025 0.1000 0.1000 0.0900 0.0900 463,944 -0.01(-10.00%)
Mar 27, 2025 0.1050 0.1050 0.1000 0.1000 134,322 -0.00(-4.76%)
Mar 26, 2025 0.1080 0.1080 0.1000 0.1050 382,453 +0.00(+0.00%)
Mar 25, 2025 0.1150 0.1150 0.1050 0.1050 731,148 -0.01(-12.50%)
Mar 24, 2025 0.1150 0.1250 0.1150 0.1200 427,116 +0.00(+4.35%)
Mar 21, 2025 0.1130 0.1150 0.1050 0.1150 90,132 +0.01(+4.55%)
Mar 20, 2025 0.1250 0.1250 0.1100 0.1100 566,407 -0.01(-8.33%)
Mar 19, 2025 0.1050 0.1250 0.1000 0.1200 1,638,291 +0.02(+20.00%)
Mar 18, 2025 0.1050 0.1050 0.0950 0.1000 723,624 -0.00(-4.76%)
Mar 17, 2025 0.1150 0.1150 0.1050 0.1050 780,061 -0.01(-12.50%)
Mar 14, 2025 0.1150 0.1200 0.1100 0.1200 972,094 +0.01(+9.09%)
Mar 13, 2025 0.1150 0.1180 0.1050 0.1100 722,662 +0.00(+0.00%)
Mar 12, 2025 0.1200 0.1250 0.1100 0.1100 695,480 -0.01(-8.33%)
Mar 11, 2025 0.1050 0.1200 0.0950 0.1200 1,588,787 +0.02(+20.00%)
Mar 10, 2025 0.1100 0.1150 0.1000 0.1000 948,157 -0.02(-16.67%)
Mar 07, 2025 0.1300 0.1350 0.1200 0.1200 586,135 -0.01(-7.69%)
Mar 06, 2025 0.1400 0.1600 0.1300 0.1300 723,893 -0.01(-7.14%)
Mar 05, 2025 0.1300 0.1450 0.1150 0.1400 562,223 +0.01(+7.69%)
Mar 04, 2025 0.1100 0.1300 0.1050 0.1300 1,834,542 +0.01(+13.04%)
Mar 03, 2025 0.1500 0.1650 0.1150 0.1150 1,825,631 -0.03(-17.86%)
Feb 28, 2025 0.1200 0.1450 0.1150 0.1400 1,680,655 +0.02(+16.67%)
Feb 27, 2025 0.1300 0.1300 0.1200 0.1200 495,370 -0.01(-7.69%)
Feb 26, 2025 0.1350 0.1400 0.1250 0.1300 1,377,996 -0.01(-3.70%)
Feb 25, 2025 0.1350 0.1450 0.1250 0.1350 1,566,557 -0.02(-12.90%)
Feb 24, 2025 0.1700 0.1700 0.1350 0.1550 2,097,529 -0.02(-8.82%)
Feb 21, 2025 0.1750 0.1750 0.1650 0.1700 685,448 -0.01(-5.56%)
Feb 20, 2025 0.1900 0.1900 0.1800 0.1800 112,089 -0.01(-2.70%)
Feb 19, 2025 0.1800 0.1900 0.1650 0.1850 1,754,722 -0.00(-1.60%)
Feb 18, 2025 0.2200 0.2200 0.1880 0.1880 983,556 -0.03(-14.55%)
Feb 14, 2025 0.2200 0 +0.04(+22.22%)
Feb 13, 2025 0.1700 0.1950 0.1600 0.1800 1,341,537 +0.01(+2.86%)
Feb 12, 2025 0.1850 0.1950 0.1650 0.1750 1,403,349 -0.02(-10.26%)
Feb 11, 2025 0.2350 0.2350 0.1800 0.1950 3,490,167 -0.04(-15.22%)
Feb 10, 2025 0.2300 0.2400 0.2250 0.2300 627,684 +0.00(+0.00%)
Feb 07, 2025 0.2600 0.2600 0.2300 0.2300 776,948 -0.02(-9.80%)
Feb 06, 2025 0.2400 0.2700 0.2200 0.2550 1,441,013 +0.02(+10.87%)
Feb 05, 2025 0.2500 0.2500 0.2250 0.2300 1,599,407 +0.00(+0.00%)
Feb 04, 2025 0.2500 0.2750 0.2300 0.2300 951,174 -0.02(-8.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.