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 )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 1.210 1.320 1.210 1.300 14,969 +0.09(+7.44%)
Jul 12, 2024 1.250 1.250 1.200 1.210 53,431 -0.08(-6.20%)
Jul 11, 2024 1.290 1.293 1.290 1.290 3,394 -0.10(-6.95%)
Jul 10, 2024 1.337 1.390 1.337 1.386 3,979 +0.03(+1.93%)
Jul 09, 2024 1.310 1.365 1.275 1.360 3,830 -0.02(-1.45%)
Jul 08, 2024 1.270 1.380 1.260 1.380 6,507 +0.13(+10.40%)
Jul 05, 2024 1.290 1.290 1.250 1.250 7,333 -0.04(-3.10%)
Jul 02, 2024 1.290 273 -0.15(-10.42%)
Jul 01, 2024 1.380 1.440 1.330 1.440 8,924 +0.06(+4.35%)
Jun 28, 2024 1.300 1.380 1.300 1.380 18,275 +0.01(+0.73%)
Jun 27, 2024 1.290 1.375 1.290 1.370 11,414 -0.01(-0.72%)
Jun 26, 2024 1.300 1.380 1.250 1.380 21,904 +0.08(+6.15%)
Jun 25, 2024 1.320 1.320 1.300 1.300 998 -0.01(-0.76%)
Jun 24, 2024 1.270 1.360 1.261 1.310 1,032 -0.00(-0.01%)
Jun 21, 2024 1.460 1.460 1.298 1.310 2,162 -0.03(-2.23%)
Jun 20, 2024 1.410 1.410 1.276 1.340 6,259 -0.06(-4.29%)
Jun 18, 2024 1.362 1.400 1.290 1.400 1,914 -0.01(-0.71%)
Jun 17, 2024 1.430 1.430 1.350 1.410 10,710 -0.02(-1.40%)
Jun 14, 2024 1.350 1.430 1.180 1.430 24,640 +0.04(+2.88%)
Jun 13, 2024 1.350 1.390 1.350 1.390 3,292 +0.01(+0.72%)
Jun 12, 2024 1.400 1.400 1.374 1.380 29,661 -0.02(-1.43%)
Jun 11, 2024 1.430 1.430 1.395 1.400 13,806 -0.01(-0.36%)
Jun 10, 2024 1.430 1.450 1.400 1.405 10,981 -0.06(-4.23%)
Jun 07, 2024 1.430 1.470 1.420 1.467 2,037 +0.02(+1.18%)
Jun 06, 2024 1.420 1.480 1.420 1.450 22,736 +0.00(+0.00%)
Jun 05, 2024 1.470 1.470 1.450 1.450 1,821 -0.03(-2.03%)
Jun 04, 2024 1.480 1.500 1.400 1.480 33,937 -0.02(-1.33%)
Jun 03, 2024 1.420 1.500 1.420 1.500 5,087 +0.01(+0.67%)
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%)
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.