Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Maris-Tech Ltd. - Warrants (NQ: MTEKW )

0.0770 +0.0154 (+25.00%)
Streaming Delayed Price Updated: 1:09 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 (%)
Aug 30, 2022 0.1310 0 +0.00(+0.61%)
Aug 29, 2022 0.1606 0.1606 0.1219 0.1302 20,638 -0.09(-39.81%)
Aug 25, 2022 0.2163 0 +0.07(+43.06%)
Aug 24, 2022 0.1001 0.1512 0.1001 0.1512 1,307 -0.10(-39.52%)
Aug 23, 2022 0.2500 0.2500 0.2500 0.2500 2,405 -0.01(-4.73%)
Aug 22, 2022 0.2701 0.2724 0.2624 0.2624 1,740 +0.00(+1.31%)
Aug 19, 2022 0.2724 0.2724 0.2590 0.2590 1,235 +0.08(+43.89%)
Aug 16, 2022 0.1800 9,723 -0.01(-6.83%)
Aug 12, 2022 0.1932 25 +0.00(+0.05%)
Aug 11, 2022 0.1201 0.2015 0.1201 0.1931 2,717 -0.03(-12.15%)
Aug 09, 2022 0.2198 0 -0.00(-0.09%)
Aug 08, 2022 0.2200 0.2200 0.2200 0.2200 200 -0.01(-4.31%)
Aug 04, 2022 0.2299 0 +0.03(+16.41%)
Aug 03, 2022 0.1976 0.1976 0.1738 0.1975 13,900 -0.00(-1.25%)
Aug 02, 2022 0.1132 0.2000 0.1132 0.2000 5,222 +0.04(+21.21%)
Aug 01, 2022 0.1859 0.1859 0.1650 0.1650 4,980 +0.00(+0.92%)
Jul 29, 2022 0.1635 0.1635 0.1595 0.1635 1,710 +0.00(+2.19%)
Jul 27, 2022 0.1600 0 +0.00(+0.06%)
Jul 26, 2022 0.1400 0.1600 0.1268 0.1599 39,867 +0.01(+6.60%)
Jul 25, 2022 0.1719 0.1719 0.1200 0.1500 9,500 +0.00(+2.60%)
Jul 22, 2022 0.1462 0.1462 0.1462 0.1462 200 +0.01(+3.61%)
Jul 21, 2022 0.1411 0.1411 0.1411 0.1411 2,335 +0.00(+1.22%)
Jul 20, 2022 0.1924 0.2023 0.1393 0.1394 7,225 -0.02(-13.04%)
Jul 19, 2022 0.1460 0.1849 0.1397 0.1603 5,092 -0.03(-15.63%)
Jul 18, 2022 0.1900 0.1900 0.1900 0.1900 204 +0.04(+22.90%)
Jul 15, 2022 0.1350 0.1869 0.1350 0.1546 7,787 -0.07(-30.98%)
Jul 14, 2022 0.1600 0.2240 0.1600 0.2240 2,000 +0.06(+40.00%)
Jul 12, 2022 0.1600 0 -0.00(-1.54%)
Jul 11, 2022 0.1221 0.1766 0.1141 0.1625 18,066 -0.03(-17.51%)
Jul 08, 2022 0.1700 0.2020 0.1552 0.1970 21,348 +0.04(+23.13%)
Jul 07, 2022 0.1798 0.1899 0.1108 0.1600 30,551 -0.03(-15.75%)
Jul 06, 2022 0.2101 0.2469 0.1695 0.1899 7,267 -0.04(-17.43%)
Jul 05, 2022 0.2976 0.3700 0.1944 0.2300 168,564 -0.10(-29.51%)
Jun 30, 2022 0.3263 0 +0.08(+33.84%)
Jun 29, 2022 0.2289 0.2438 0.2028 0.2438 553 -0.01(-3.79%)
Jun 28, 2022 0.1662 0.2917 0.1662 0.2534 516 -0.07(-20.71%)
Jun 24, 2022 0.3196 88 +0.06(+24.60%)
Jun 23, 2022 0.2565 0.2565 0.2565 0.2565 500 -0.01(-4.47%)
Jun 22, 2022 0.1700 0.2695 0.1700 0.2685 1,438 -0.07(-21.03%)
Jun 14, 2022 0.3400 0 -0.01(-3.13%)
Jun 10, 2022 0.3510 65 +0.09(+32.55%)
Jun 09, 2022 0.2647 0.2648 0.2646 0.2648 1,900 +0.05(+22.25%)
Jun 08, 2022 0.1750 0.2277 0.1306 0.2166 25,674 +0.04(+25.57%)
Jun 06, 2022 0.1725 0 +0.02(+13.11%)
Jun 01, 2022 0.1525 0 -0.02(-10.24%)
May 27, 2022 0.1699 0 +0.01(+6.19%)
May 26, 2022 0.1501 0.1600 0.1276 0.1600 1,403 -0.01(-8.57%)
May 25, 2022 0.1501 0.1750 0.1501 0.1750 823 +0.02(+16.59%)
May 20, 2022 0.1501 2 -0.02(-11.71%)
May 19, 2022 0.1516 0.1746 0.1516 0.1700 6,090 -0.03(-14.91%)
May 18, 2022 0.1999 0.1999 0.1998 0.1998 317 +0.05(+33.11%)
May 17, 2022 0.1502 0.1697 0.1501 0.1501 1,590 -0.02(-11.71%)
May 16, 2022 0.1101 0.1950 0.1101 0.1700 17,448 -0.03(-15.08%)
May 11, 2022 0.2002 0 +0.00(+0.15%)
May 10, 2022 0.1477 0.1999 0.1477 0.1999 819 +0.01(+3.25%)
May 09, 2022 0.1901 0.2401 0.1802 0.1936 31,631 -0.12(-38.54%)
May 05, 2022 0.3150 0 +0.04(+15.26%)
May 04, 2022 0.3150 0.3150 0.2500 0.2733 11,394 -0.02(-5.76%)
May 03, 2022 0.2440 0.2900 0.2383 0.2900 6,288 +0.05(+18.80%)
May 02, 2022 0.2900 0.2900 0.2440 0.2441 14,574 +0.00(+0.04%)
Apr 29, 2022 0.2499 0.2500 0.2440 0.2440 9,280 -0.01(-2.87%)
Apr 27, 2022 0.2512 70 +0.01(+2.91%)
Apr 26, 2022 0.2798 0.2798 0.2441 0.2441 1,780 -0.01(-2.36%)
Apr 22, 2022 0.2500 188 -0.02(-5.66%)
Apr 21, 2022 0.2441 0.2650 0.2441 0.2650 1,501 -0.01(-1.85%)
Apr 20, 2022 0.2442 0.2706 0.2441 0.2700 8,300 -0.01(-3.54%)
Apr 19, 2022 0.2799 0.2800 0.2799 0.2799 925 +0.00(+0.04%)
Apr 18, 2022 0.2551 0.2799 0.2378 0.2798 15,940 +0.02(+6.75%)
Apr 14, 2022 0.2620 0.2621 0.2620 0.2621 352 -0.01(-4.48%)
Apr 13, 2022 0.2744 0.2744 0.2744 0.2744 200 -0.02(-8.23%)
Apr 12, 2022 0.2990 0.2990 0.2990 0.2990 128 +0.01(+3.10%)
Apr 11, 2022 0.2690 0.2947 0.2690 0.2900 2,223 +0.02(+7.41%)
Apr 08, 2022 0.2969 0.2969 0.2620 0.2700 5,257 -0.00(-0.37%)
Apr 07, 2022 0.2850 0.2850 0.2601 0.2710 34,965 -0.03(-8.72%)
Apr 06, 2022 0.2875 0.2989 0.2376 0.2969 19,259 -0.00(-0.70%)
Apr 05, 2022 0.2750 0.2990 0.2750 0.2990 3,425 +0.00(+0.03%)
Apr 04, 2022 0.2629 0.2989 0.2628 0.2989 3,512 +0.04(+13.69%)
Apr 01, 2022 0.2628 0.2938 0.2628 0.2629 14,457 -0.03(-10.88%)
Mar 31, 2022 0.2850 0.2950 0.2798 0.2950 2,965 -0.01(-3.28%)
Mar 30, 2022 0.2999 0.3050 0.2999 0.3050 2,500 +0.02(+5.21%)
Mar 29, 2022 0.2650 0.2899 0.2650 0.2899 4,561 -0.01(-2.59%)
Mar 25, 2022 0.2976 63 -0.03(-8.43%)
Mar 24, 2022 0.2950 0.3250 0.2551 0.3250 7,469 +0.03(+11.76%)
Mar 23, 2022 0.3338 0.3338 0.2908 0.2908 3,899 -0.01(-3.10%)
Mar 22, 2022 0.3479 0.3599 0.2801 0.3001 16,843 -0.05(-13.84%)
Mar 21, 2022 0.3018 0.3555 0.3002 0.3483 30,233 +0.07(+23.69%)
Mar 18, 2022 0.2800 0.3157 0.2800 0.2816 4,479 -0.03(-9.19%)
Mar 17, 2022 0.3200 0.3449 0.3100 0.3101 8,102 -0.02(-6.79%)
Mar 16, 2022 0.2901 0.3327 0.2610 0.3327 59,360 +0.03(+8.97%)
Mar 15, 2022 0.3041 0.3221 0.2526 0.3053 28,148 -0.00(-1.45%)
Mar 14, 2022 0.3102 0.3102 0.3042 0.3098 3,373 +0.01(+1.84%)
Mar 11, 2022 0.3276 0.3426 0.3042 0.3042 9,519 -0.02(-7.14%)
Mar 10, 2022 0.3275 0.3300 0.2753 0.3276 16,559 -0.03(-7.98%)
Mar 09, 2022 0.3301 0.3600 0.3200 0.3560 27,964 +0.05(+15.25%)
Mar 08, 2022 0.2770 0.3500 0.2501 0.3089 21,219 +0.00(+1.01%)
Mar 07, 2022 0.2301 0.3070 0.2301 0.3058 12,764 -0.01(-4.20%)
Mar 04, 2022 0.2806 0.3276 0.2510 0.3192 45,044 +0.02(+6.40%)
Mar 03, 2022 0.3001 0.3010 0.3000 0.3000 18,900 -0.01(-3.26%)
Mar 02, 2022 0.3000 0.3380 0.2300 0.3101 86,540 +0.01(+2.99%)
Mar 01, 2022 0.3000 0.3878 0.3000 0.3011 6,513 +0.00(+0.37%)
Feb 28, 2022 0.2700 0.3000 0.2700 0.3000 1,294 +0.01(+3.45%)
Feb 25, 2022 0.3360 0.3360 0.2751 0.2900 6,526 +0.03(+11.54%)
Feb 24, 2022 0.3314 0.3314 0.2371 0.2600 6,340 -0.03(-10.16%)
Feb 23, 2022 0.3566 0.3566 0.2650 0.2894 15,513 -0.02(-6.65%)
Feb 22, 2022 0.4939 0.5236 0.2805 0.3100 85,753 -0.08(-20.51%)
Feb 18, 2022 0.3900 0 +0.04(+11.40%)
Feb 17, 2022 0.3450 0.4399 0.3000 0.3501 60,045 +0.02(+4.51%)
Feb 16, 2022 0.3300 0.3501 0.3201 0.3350 12,944 +0.01(+1.52%)
Feb 15, 2022 0.3499 0.3725 0.3113 0.3300 4,884 -0.07(-16.46%)
Feb 14, 2022 0.3600 0.4480 0.2864 0.3950 49,827 +0.03(+8.82%)
Feb 11, 2022 0.4600 0.4600 0.3375 0.3630 46,699 -0.09(-19.33%)
Feb 10, 2022 0.4800 0.5499 0.4400 0.4500 27,909 -0.03(-6.27%)
Feb 09, 2022 0.4798 0.5001 0.4700 0.4801 13,804 +0.00(+0.02%)
Feb 08, 2022 0.5214 0.5501 0.4800 0.4800 60,754 -0.07(-12.74%)
Feb 07, 2022 0.6148 0.6148 0.5102 0.5501 68,540 -0.03(-5.16%)
Feb 04, 2022 0.5300 0.6900 0.5300 0.5800 120,570 +0.00(+0.38%)
Feb 03, 2022 0.6700 0.5100 0.5778 503,020 -0.21(-26.86%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.