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:

Meta Materials Inc (NQ: MMAT )

3.070 +0.690 (+28.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.400 3.080 2.381 3.070 623,950 +0.69(+28.99%)
Mar 27, 2024 2.180 2.380 2.160 2.380 176,690 +0.17(+7.69%)
Mar 26, 2024 2.470 2.490 2.130 2.210 284,300 -0.29(-11.60%)
Mar 25, 2024 2.500 2.839 2.260 2.500 566,928 +0.12(+5.04%)
Mar 22, 2024 1.980 2.480 1.940 2.380 645,909 +0.42(+21.43%)
Mar 21, 2024 1.980 2.020 1.923 1.960 207,694 -0.01(-0.51%)
Mar 20, 2024 1.950 2.020 1.920 1.970 145,273 +0.06(+3.14%)
Mar 19, 2024 2.020 2.035 1.890 1.910 122,810 -0.11(-5.45%)
Mar 18, 2024 2.010 2.050 1.810 2.020 236,653 +0.09(+4.66%)
Mar 15, 2024 1.880 1.940 1.800 1.930 288,707 +0.05(+2.66%)
Mar 14, 2024 2.070 2.140 1.850 1.880 203,044 -0.16(-7.84%)
Mar 13, 2024 2.140 2.193 2.030 2.040 436,932 -0.09(-4.23%)
Mar 12, 2024 2.250 2.250 2.040 2.130 172,308 -0.14(-6.17%)
Mar 11, 2024 2.470 2.490 2.150 2.270 221,673 -0.20(-8.10%)
Mar 08, 2024 2.710 2.747 2.450 2.470 220,565 -0.23(-8.52%)
Mar 07, 2024 2.740 2.790 2.610 2.700 140,713 +0.01(+0.37%)
Mar 06, 2024 2.870 2.910 2.650 2.690 237,213 -0.20(-6.92%)
Mar 05, 2024 2.810 3.190 2.810 2.890 235,850 +0.04(+1.40%)
Mar 04, 2024 2.960 2.960 2.800 2.850 140,665 -0.09(-3.06%)
Mar 01, 2024 2.970 3.000 2.870 2.940 131,910 -0.03(-1.01%)
Feb 29, 2024 3.010 3.010 2.830 2.970 106,822 +0.06(+2.06%)
Feb 28, 2024 3.060 3.120 2.861 2.910 277,568 -0.17(-5.52%)
Feb 27, 2024 3.100 3.200 3.000 3.080 188,823 -0.02(-0.65%)
Feb 26, 2024 3.380 3.500 3.070 3.100 412,836 -0.01(-0.32%)
Feb 23, 2024 3.240 3.380 3.020 3.110 309,283 -0.25(-7.44%)
Feb 22, 2024 4.010 4.120 3.340 3.360 339,691 -0.64(-16.00%)
Feb 21, 2024 4.210 4.330 3.790 4.000 170,908 -0.21(-4.99%)
Feb 20, 2024 4.310 4.770 4.071 4.210 340,615 -0.32(-7.06%)
Feb 16, 2024 4.300 4.750 4.006 4.530 401,532 +0.23(+5.35%)
Feb 15, 2024 4.450 4.480 3.890 4.300 344,502 -0.03(-0.69%)
Feb 14, 2024 3.170 4.422 3.145 4.330 631,098 +1.16(+36.59%)
Feb 13, 2024 3.130 3.330 2.881 3.170 253,908 -0.05(-1.55%)
Feb 12, 2024 3.400 3.520 3.110 3.220 373,868 -0.06(-1.83%)
Feb 09, 2024 2.830 3.876 2.800 3.280 1,105,190 +0.46(+16.31%)
Feb 08, 2024 2.790 2.850 2.640 2.820 276,096 +0.00(+0.00%)
Feb 07, 2024 2.930 2.930 2.680 2.820 189,024 -0.10(-3.59%)
Feb 06, 2024 2.920 2.960 2.680 2.925 228,116 -0.05(-1.52%)
Feb 05, 2024 3.380 3.380 2.954 2.970 205,090 -0.43(-12.65%)
Feb 02, 2024 3.560 3.560 3.360 3.400 164,376 -0.21(-5.82%)
Feb 01, 2024 3.890 3.890 3.340 3.610 379,722 -0.21(-5.50%)
Jan 31, 2024 4.610 4.650 3.750 3.820 476,036 -1.05(-21.56%)
Jan 30, 2024 5.440 5.440 4.860 4.870 199,803 -0.64(-11.62%)
Jan 29, 2024 4.900 5.640 4.700 5.510 587,876 +5.45(+9367.35%)
Jan 26, 2024 0.0548 0.0610 0.0511 0.0582 29,686,362 +0.00(+9.19%)
Jan 25, 2024 0.0575 0.0580 0.0500 0.0533 20,372,308 -0.00(-7.30%)
Jan 24, 2024 0.0598 0.0668 0.0565 0.0575 23,949,880 -0.01(-13.92%)
Jan 23, 2024 0.0690 0.0695 0.0659 0.0668 17,907,024 +0.00(+0.00%)
Jan 22, 2024 0.0737 0.0755 0.0651 0.0668 20,198,260 -0.01(-12.11%)
Jan 19, 2024 0.0711 0.0809 0.0710 0.0760 20,437,748 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0798 0.0650 0.0760 42,874,264 -0.00(-0.39%)
Jan 17, 2024 0.0810 0.0900 0.0679 0.0763 225,199,344 +0.00(+5.24%)
Jan 16, 2024 0.0610 0.0735 0.0580 0.0725 79,368,856 +0.01(+20.83%)
Jan 12, 2024 0.0635 0.0638 0.0600 0.0600 5,810,563 -0.00(-2.44%)
Jan 11, 2024 0.0618 0.0626 0.0582 0.0615 8,510,916 -0.00(-0.49%)
Jan 10, 2024 0.0612 0.0643 0.0610 0.0618 3,765,203 -0.00(-2.52%)
Jan 09, 2024 0.0655 0.0660 0.0620 0.0634 4,076,833 -0.00(-3.21%)
Jan 08, 2024 0.0640 0.0670 0.0630 0.0655 4,367,481 +0.00(+3.97%)
Jan 05, 2024 0.0650 0.0670 0.0630 0.0630 5,303,799 -0.00(-5.69%)
Jan 04, 2024 0.0688 0.0689 0.0666 0.0668 3,252,435 -0.00(-2.48%)
Jan 03, 2024 0.0690 0.0700 0.0657 0.0685 4,911,197 +0.00(+0.74%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.