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 )

1.400 -0.005 (-0.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 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 (%)
Dec 29, 2023 2.140 2.180 1.790 2.180 197,374 -0.01(-0.46%)
Dec 28, 2023 2.260 2.270 1.980 2.190 158,299 -0.01(-0.45%)
Dec 27, 2023 2.070 2.240 1.910 2.200 363,114 +0.20(+10.00%)
Dec 26, 2023 1.850 2.080 1.800 2.000 330,889 +0.21(+11.73%)
Dec 22, 2023 1.600 1.920 1.500 1.790 449,960 +0.19(+11.87%)
Dec 21, 2023 1.530 1.600 1.530 1.600 9,451 +0.01(+0.63%)
Dec 20, 2023 1.550 1.600 1.520 1.590 70,974 +0.04(+2.58%)
Dec 19, 2023 1.500 1.550 1.500 1.550 55,910 +0.05(+3.33%)
Dec 18, 2023 1.480 1.530 1.380 1.500 64,494 +0.05(+3.60%)
Dec 15, 2023 1.399 1.500 1.399 1.448 6,348 +0.01(+0.55%)
Dec 14, 2023 1.370 1.450 1.370 1.440 23,616 -0.01(-0.69%)
Dec 13, 2023 1.430 1.460 1.420 1.450 14,181 +0.05(+3.57%)
Dec 12, 2023 1.440 1.440 1.350 1.400 9,362 +0.05(+3.70%)
Dec 11, 2023 1.360 1.430 1.350 1.350 22,041 -0.08(-5.59%)
Dec 08, 2023 1.400 1.460 1.100 1.430 109,246 -0.02(-1.38%)
Dec 07, 2023 1.440 1.515 1.400 1.450 19,632 -0.08(-5.23%)
Dec 06, 2023 1.530 1.600 1.500 1.530 49,106 -0.03(-1.92%)
Dec 05, 2023 1.570 1.580 1.550 1.560 5,275 -0.01(-0.64%)
Dec 04, 2023 1.470 1.600 1.350 1.570 57,632 +0.09(+6.08%)
Dec 01, 2023 1.480 1.500 1.480 1.480 6,122 -0.02(-1.33%)
Nov 30, 2023 1.430 1.500 1.430 1.500 7,866 +0.06(+4.17%)
Nov 29, 2023 1.420 1.500 1.420 1.440 8,326 -0.06(-4.00%)
Nov 28, 2023 1.450 1.500 1.430 1.500 10,082 +0.01(+0.67%)
Nov 27, 2023 1.410 1.500 1.410 1.490 5,951 +0.00(+0.00%)
Nov 24, 2023 1.480 1.490 1.450 1.490 5,558 +0.01(+0.68%)
Nov 22, 2023 1.420 1.490 1.420 1.480 8,777 +0.01(+0.68%)
Nov 21, 2023 1.470 1.500 1.430 1.470 3,082 -0.01(-0.68%)
Nov 20, 2023 1.460 1.550 1.460 1.480 19,596 +0.01(+0.68%)
Nov 17, 2023 1.460 1.470 1.460 1.470 2,658 +0.05(+3.52%)
Nov 16, 2023 1.400 1.490 1.380 1.420 5,141 -0.02(-1.39%)
Nov 15, 2023 1.380 1.480 1.370 1.440 12,816 +0.01(+1.05%)
Nov 14, 2023 1.430 1.450 1.340 1.425 12,852 -0.03(-2.40%)
Nov 13, 2023 1.370 1.470 1.345 1.460 32,559 +0.05(+3.55%)
Nov 10, 2023 1.440 1.440 1.390 1.410 8,008 -0.01(-0.70%)
Nov 09, 2023 1.440 1.480 1.420 1.420 21,949 -0.02(-1.39%)
Nov 08, 2023 1.500 1.500 1.350 1.440 14,926 -0.05(-3.03%)
Nov 07, 2023 1.440 1.490 1.440 1.485 2,310 -0.00(-0.34%)
Nov 06, 2023 1.450 1.520 1.450 1.490 7,544 +0.05(+3.47%)
Nov 03, 2023 1.460 1.523 1.440 1.440 16,216 -0.06(-4.00%)
Nov 02, 2023 1.550 1.600 1.490 1.500 30,709 -0.06(-3.85%)
Nov 01, 2023 1.540 1.560 1.540 1.560 14,629 -0.00(-0.32%)
Oct 31, 2023 1.560 1.570 1.480 1.565 20,004 +0.00(+0.32%)
Oct 30, 2023 1.510 1.580 1.510 1.560 13,100 -0.01(-0.61%)
Oct 27, 2023 1.490 1.590 1.460 1.569 24,467 +0.01(+0.61%)
Oct 26, 2023 1.550 1.570 1.520 1.560 23,231 -0.01(-0.64%)
Oct 25, 2023 1.530 1.599 1.410 1.570 33,833 +0.01(+0.64%)
Oct 24, 2023 1.500 1.610 1.500 1.560 57,461 +0.01(+0.65%)
Oct 23, 2023 1.420 1.560 1.350 1.550 53,272 +0.09(+6.46%)
Oct 20, 2023 1.390 1.488 1.300 1.456 28,083 +0.12(+8.61%)
Oct 19, 2023 1.480 1.480 1.340 1.341 2,268 -0.13(-8.80%)
Oct 18, 2023 1.390 1.470 1.380 1.470 60,293 +0.07(+5.00%)
Oct 17, 2023 1.340 1.440 1.317 1.400 87,570 +0.16(+12.90%)
Oct 16, 2023 1.250 1.360 1.191 1.240 29,730 -0.01(-0.80%)
Oct 13, 2023 1.240 1.250 1.224 1.250 9,881 -0.03(-2.34%)
Oct 12, 2023 1.280 1.340 1.230 1.280 12,415 +0.03(+2.40%)
Oct 11, 2023 1.360 1.420 1.230 1.250 106,261 -0.14(-10.07%)
Oct 10, 2023 1.490 1.490 1.370 1.390 27,921 -0.08(-5.44%)
Oct 09, 2023 1.520 1.536 1.360 1.470 37,872 -0.05(-3.29%)
Oct 06, 2023 1.530 1.530 1.500 1.520 10,452 +0.02(+1.33%)
Oct 05, 2023 1.570 1.570 1.500 1.500 7,786 +0.00(+0.00%)
Oct 04, 2023 1.450 1.580 1.450 1.500 191,860 +0.04(+2.74%)
Oct 03, 2023 1.425 1.500 1.425 1.460 37,927 -0.01(-0.68%)
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.