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

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

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 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 (%)
Oct 11, 2024 1.110 1.160 1.105 1.150 2,633 +0.00(+0.00%)
Oct 10, 2024 1.170 1.190 1.150 1.150 9,031 -0.02(-1.71%)
Oct 09, 2024 1.180 1.200 1.150 1.170 11,188 -0.01(-0.85%)
Oct 08, 2024 1.150 1.192 0.9960 1.180 34,922 +0.06(+5.36%)
Oct 07, 2024 1.200 1.220 1.110 1.120 8,153 -0.08(-6.67%)
Oct 04, 2024 1.240 1.250 1.200 1.200 11,403 +0.00(+0.00%)
Oct 03, 2024 1.240 1.250 1.170 1.200 4,726 -0.08(-6.10%)
Oct 02, 2024 1.090 1.278 1.050 1.278 22,951 +0.15(+13.09%)
Oct 01, 2024 1.200 1.250 1.130 1.130 5,692 -0.12(-9.60%)
Sep 30, 2024 1.310 1.310 1.230 1.250 26,657 +0.00(+0.00%)
Sep 27, 2024 1.180 1.250 1.170 1.250 12,369 +0.10(+8.70%)
Sep 26, 2024 1.190 1.210 1.150 1.150 9,416 -0.03(-2.55%)
Sep 25, 2024 1.030 1.240 1.020 1.180 2,478 -0.06(-4.83%)
Sep 24, 2024 1.200 1.240 1.180 1.240 7,030 +0.04(+3.33%)
Sep 23, 2024 1.180 1.200 1.180 1.200 5,339 +0.01(+0.84%)
Sep 20, 2024 1.070 1.190 1.070 1.190 9,175 +0.04(+3.48%)
Sep 19, 2024 1.150 1.180 1.150 1.150 4,200 +0.04(+3.60%)
Sep 18, 2024 1.160 1.190 1.100 1.110 14,163 -0.06(-5.13%)
Sep 17, 2024 1.080 1.170 1.080 1.170 5,293 -0.01(-0.84%)
Sep 16, 2024 1.160 1.180 1.110 1.180 5,903 -0.00(-0.01%)
Sep 13, 2024 1.120 1.190 1.100 1.180 8,948 +0.00(+0.00%)
Sep 12, 2024 1.150 1.180 1.100 1.180 5,753 +0.03(+2.61%)
Sep 11, 2024 1.140 1.192 1.140 1.150 5,931 -0.05(-4.17%)
Sep 10, 2024 0.9900 1.270 0.9890 1.200 8,734 +0.23(+23.42%)
Sep 09, 2024 0.8800 0.9890 0.8800 0.9723 9,207 -0.02(-1.78%)
Sep 06, 2024 1.000 1.000 0.8800 0.9899 6,625 +0.03(+3.00%)
Sep 05, 2024 0.8000 1.010 0.8020 0.9611 27,714 -0.12(-11.42%)
Sep 04, 2024 1.070 1.110 1.070 1.085 45,548 +0.01(+1.31%)
Sep 03, 2024 1.100 1.100 1.070 1.071 16,772 -0.05(-4.38%)
Aug 30, 2024 1.170 1.170 1.090 1.120 2,018 -0.02(-1.75%)
Aug 29, 2024 1.110 1.140 1.110 1.140 1,510 +0.02(+1.79%)
Aug 28, 2024 1.090 1.231 1.070 1.120 13,384 -0.10(-8.20%)
Aug 27, 2024 1.138 1.220 1.138 1.220 4,602 +0.08(+7.02%)
Aug 26, 2024 1.160 1.180 1.095 1.140 6,975 +0.00(+0.00%)
Aug 23, 2024 1.130 1.140 1.120 1.140 5,814 -0.01(-0.44%)
Aug 22, 2024 1.140 1.150 1.130 1.145 5,530 -0.04(-3.78%)
Aug 21, 2024 1.210 1.224 1.130 1.190 65,622 +0.01(+0.85%)
Aug 20, 2024 1.268 1.268 1.180 1.180 4,091 -0.01(-0.84%)
Aug 19, 2024 1.180 1.210 1.180 1.190 8,716 +0.05(+4.39%)
Aug 16, 2024 1.150 1.190 1.140 1.140 7,746 -0.05(-4.20%)
Aug 15, 2024 1.150 1.230 1.150 1.190 2,704 +0.04(+3.48%)
Aug 14, 2024 1.160 1.175 1.150 1.150 52,302 +0.02(+1.77%)
Aug 13, 2024 1.170 1.190 1.125 1.130 16,454 -0.10(-8.13%)
Aug 12, 2024 1.284 1.300 1.162 1.230 4,070 +0.09(+7.89%)
Aug 09, 2024 1.270 1.320 1.140 1.140 5,552 -0.13(-10.24%)
Aug 08, 2024 1.240 1.280 1.240 1.270 3,197 +0.05(+4.10%)
Aug 07, 2024 1.230 1.230 1.185 1.220 4,575 -0.02(-1.61%)
Aug 06, 2024 1.230 1.285 1.180 1.240 4,621 +0.07(+6.44%)
Aug 05, 2024 1.103 1.190 1.103 1.165 4,136 -0.06(-5.28%)
Aug 02, 2024 1.400 1.400 1.170 1.230 17,023 -0.04(-3.15%)
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.