Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalpha Technology Holding Limited - Ordinary Shares (NQ: MATH )

1.490 -0.020 (-1.32%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 2024 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 31, 2024 1.410 1.500 1.410 1.490 7,828 -0.02(-1.32%)
May 30, 2024 1.420 1.568 1.420 1.510 30,028 +0.08(+5.54%)
May 29, 2024 1.500 1.560 1.431 1.431 17,320 -0.06(-3.98%)
May 28, 2024 1.440 1.570 1.380 1.490 71,555 +0.07(+4.93%)
May 24, 2024 1.400 1.481 1.400 1.420 4,875 +0.00(+0.00%)
May 23, 2024 1.430 1.450 1.420 1.420 2,365 -0.05(-3.40%)
May 22, 2024 1.470 1.479 1.460 1.470 13,245 -0.03(-2.00%)
May 21, 2024 1.498 1.520 1.498 1.500 9,915 -0.02(-1.32%)
May 20, 2024 1.460 1.560 1.460 1.520 80,107 +0.04(+2.70%)
May 17, 2024 1.430 1.490 1.400 1.480 68,785 +0.05(+3.50%)
May 16, 2024 1.380 1.550 1.380 1.430 21,528 -0.02(-1.38%)
May 15, 2024 1.520 1.531 1.450 1.450 14,188 +0.00(+0.00%)
May 14, 2024 1.440 1.470 1.440 1.450 1,519 +0.00(+0.00%)
May 13, 2024 1.510 1.510 1.440 1.450 7,547 -0.02(-1.02%)
May 10, 2024 1.432 1.503 1.426 1.465 17,837 -0.03(-2.33%)
May 09, 2024 1.490 1.500 1.411 1.500 14,074 +0.06(+4.17%)
May 08, 2024 1.475 1.510 1.430 1.440 1,933 -0.05(-3.36%)
May 07, 2024 1.450 1.500 1.430 1.490 51,651 -0.02(-1.32%)
May 06, 2024 1.610 1.610 1.500 1.510 21,007 -0.22(-12.72%)
May 03, 2024 1.502 1.740 1.502 1.730 25,490 +0.23(+15.33%)
May 02, 2024 1.560 1.561 1.440 1.500 6,449 +0.06(+4.17%)
May 01, 2024 1.510 1.513 1.440 1.440 1,657 -0.01(-0.69%)
Apr 30, 2024 1.500 1.540 1.450 1.450 3,363 -0.02(-1.49%)
Apr 29, 2024 1.420 1.540 1.420 1.472 3,801 +0.00(+0.14%)
Apr 26, 2024 1.470 1.477 1.470 1.470 4,570 -0.05(-3.57%)
Apr 25, 2024 1.530 1.550 1.400 1.524 2,314 +0.09(+6.60%)
Apr 24, 2024 1.500 1.500 1.430 1.430 473 -0.12(-7.74%)
Apr 23, 2024 1.550 1.580 1.550 1.550 6,299 +0.06(+4.03%)
Apr 22, 2024 1.490 1.570 1.485 1.490 9,962 +0.01(+0.68%)
Apr 19, 2024 1.400 1.560 1.400 1.480 11,392 +0.02(+1.37%)
Apr 18, 2024 1.450 1.530 1.420 1.460 7,008 +0.05(+3.55%)
Apr 17, 2024 1.530 1.560 1.390 1.410 12,104 -0.12(-7.84%)
Apr 16, 2024 1.400 1.545 1.370 1.530 11,557 +0.03(+2.00%)
Apr 15, 2024 1.500 1.570 1.390 1.500 27,923 -0.04(-2.60%)
Apr 12, 2024 1.570 1.570 1.450 1.540 27,881 +0.02(+1.20%)
Apr 11, 2024 1.560 1.560 1.430 1.522 5,785 +0.01(+0.77%)
Apr 10, 2024 1.430 1.550 1.430 1.510 6,212 +0.00(+0.00%)
Apr 09, 2024 1.540 1.540 1.510 1.510 1,320 -0.02(-1.63%)
Apr 08, 2024 1.620 1.620 1.500 1.535 3,234 -0.09(-5.25%)
Apr 05, 2024 1.410 1.620 1.400 1.620 15,039 +0.11(+7.28%)
Apr 04, 2024 1.490 1.530 1.390 1.510 55,182 +0.00(+0.00%)
Apr 03, 2024 1.569 1.579 1.500 1.510 13,655 +0.00(+0.00%)
Apr 02, 2024 1.510 1.550 1.445 1.510 121,235 +0.01(+0.67%)
Apr 01, 2024 1.540 1.590 1.450 1.500 168,844 +0.05(+3.48%)
Mar 28, 2024 1.510 1.690 1.430 1.450 13,623 -0.00(-0.03%)
Mar 27, 2024 1.480 1.480 1.450 1.450 1,286 -0.03(-2.03%)
Mar 26, 2024 1.413 1.490 1.400 1.480 4,295 +0.05(+3.50%)
Mar 25, 2024 1.550 1.550 1.430 1.430 13,865 -0.04(-2.72%)
Mar 22, 2024 1.570 1.570 1.470 1.470 9,159 -0.01(-0.68%)
Mar 21, 2024 1.600 1.700 1.460 1.480 35,144 -0.08(-5.13%)
Mar 20, 2024 1.530 1.670 1.530 1.560 3,947 +0.01(+0.65%)
Mar 19, 2024 1.640 1.700 1.550 1.550 43,593 -0.20(-11.43%)
Mar 18, 2024 1.880 1.880 1.750 1.750 12,144 -0.04(-2.23%)
Mar 15, 2024 1.531 1.793 1.531 1.790 53,314 +0.11(+6.55%)
Mar 14, 2024 1.750 1.750 1.650 1.680 33,008 -0.01(-0.59%)
Mar 13, 2024 1.750 1.800 1.690 1.690 7,190 -0.11(-6.11%)
Mar 12, 2024 1.800 1.880 1.750 1.800 24,659 +0.00(+0.01%)
Mar 11, 2024 1.740 1.812 1.680 1.800 23,748 +0.20(+12.49%)
Mar 08, 2024 1.560 1.700 1.560 1.600 13,452 -0.07(-4.20%)
Mar 07, 2024 1.690 1.800 1.518 1.670 14,122 -0.14(-7.67%)
Mar 06, 2024 1.850 1.870 1.708 1.809 53,258 -0.05(-2.75%)
Mar 05, 2024 1.740 1.860 1.707 1.860 38,954 +0.08(+4.49%)
Mar 04, 2024 1.700 1.860 1.700 1.780 36,043 +0.07(+4.09%)
Mar 01, 2024 1.770 1.770 1.710 1.710 1,940 -0.09(-5.00%)
Feb 29, 2024 1.820 1.822 1.750 1.800 22,026 +0.03(+1.69%)
Feb 28, 2024 1.900 1.901 1.640 1.770 79,876 -0.01(-0.56%)
Feb 27, 2024 1.760 1.840 1.760 1.780 21,830 +0.03(+1.71%)
Feb 26, 2024 1.820 1.830 1.750 1.750 13,664 -0.09(-4.89%)
Feb 23, 2024 1.730 1.860 1.720 1.840 13,062 +0.04(+2.22%)
Feb 22, 2024 1.870 1.870 1.715 1.800 24,314 +0.00(+0.00%)
Feb 21, 2024 1.600 1.920 1.600 1.800 105,665 +0.21(+13.21%)
Feb 20, 2024 1.480 1.600 1.470 1.590 24,190 +0.13(+8.90%)
Feb 16, 2024 1.480 1.480 1.450 1.460 6,009 +0.01(+0.52%)
Feb 15, 2024 1.450 1.452 1.391 1.452 5,060 +0.03(+2.32%)
Feb 14, 2024 1.310 1.439 1.310 1.419 4,496 +0.13(+10.03%)
Feb 13, 2024 1.350 1.350 1.290 1.290 7,969 -0.06(-4.37%)
Feb 12, 2024 1.280 1.440 1.280 1.349 19,039 +0.03(+2.20%)
Feb 09, 2024 1.270 1.340 1.270 1.320 8,822 +0.06(+4.76%)
Feb 08, 2024 1.380 1.409 1.260 1.260 12,763 -0.11(-8.03%)
Feb 07, 2024 1.346 1.387 1.346 1.370 3,821 +0.03(+2.24%)
Feb 06, 2024 1.310 1.380 1.310 1.340 7,732 -0.06(-4.29%)
Feb 05, 2024 1.350 1.400 1.350 1.400 3,544 +0.02(+1.45%)
Feb 02, 2024 1.360 1.400 1.350 1.380 18,666 -0.03(-2.13%)
Feb 01, 2024 1.420 1.495 1.410 1.410 2,001 +0.01(+0.71%)
Jan 31, 2024 1.400 1.470 1.380 1.400 9,051 +0.00(+0.00%)
Jan 30, 2024 1.460 1.470 1.350 1.400 10,664 -0.09(-5.97%)
Jan 29, 2024 1.520 1.534 1.440 1.489 31,478 -0.06(-3.94%)
Jan 26, 2024 1.550 1.574 1.530 1.550 17,548 +0.00(+0.00%)
Jan 25, 2024 1.580 1.585 1.500 1.550 45,692 +0.05(+3.33%)
Jan 24, 2024 1.400 1.530 1.400 1.500 30,808 +0.10(+7.14%)
Jan 23, 2024 1.460 1.470 1.340 1.400 26,229 -0.07(-4.76%)
Jan 22, 2024 1.460 1.550 1.460 1.470 34,424 +0.01(+0.68%)
Jan 19, 2024 1.600 1.659 1.460 1.460 24,748 -0.19(-11.52%)
Jan 18, 2024 1.570 1.680 1.550 1.650 3,739 +0.07(+4.43%)
Jan 17, 2024 1.490 1.690 1.450 1.580 15,527 +0.09(+6.04%)
Jan 16, 2024 1.446 1.543 1.446 1.490 3,199 -0.04(-2.61%)
Jan 12, 2024 1.630 1.650 1.530 1.530 9,884 -0.02(-1.29%)
Jan 11, 2024 1.600 1.620 1.520 1.550 46,981 -0.05(-3.13%)
Jan 10, 2024 1.750 1.750 1.470 1.600 116,742 -0.13(-7.51%)
Jan 09, 2024 1.860 1.860 1.670 1.730 60,210 -0.15(-7.98%)
Jan 08, 2024 1.960 1.960 1.830 1.880 23,891 -0.05(-2.59%)
Jan 05, 2024 1.910 1.960 1.836 1.930 97,203 +0.04(+2.12%)
Jan 04, 2024 1.860 1.950 1.860 1.890 118,079 +0.01(+0.53%)
Jan 03, 2024 1.980 2.000 1.860 1.880 155,144 -0.20(-9.62%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.