Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meta Materials Inc (OP: MMTLP )

2.895 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2022				2.895	0	-4.11(-58.64%)
Dec 07, 2022	9.880	9.900	6.950	7.000	4,313,505	-1.25(-15.15%)
Dec 06, 2022	7.150	9.700	5.040	8.250	5,098,335	+1.14(+16.03%)
Dec 05, 2022	8.250	9.000	6.600	7.110	2,032,074	-1.14(-13.82%)
Dec 02, 2022	8.900	8.900	8.100	8.250	1,128,080	+0.17(+2.10%)
Dec 01, 2022	8.250	9.050	7.750	8.080	2,104,041	-0.09(-1.10%)
Nov 30, 2022	9.720	10.00	7.760	8.170	1,397,649	-1.46(-15.16%)
Nov 29, 2022	10.00	10.15	9.440	9.630	931,624	-0.22(-2.23%)
Nov 28, 2022	10.79	10.98	9.610	9.850	2,054,545	-0.18(-1.79%)
Nov 25, 2022	10.87	10.99	9.880	10.03	1,673,827	+0.48(+5.03%)
Nov 23, 2022	10.72	10.95	8.550	9.550	1,765,512	-0.65(-6.37%)
Nov 22, 2022	11.85	12.50	9.200	10.20	3,465,791	-1.45(-12.45%)
Nov 21, 2022	9.900	11.70	9.430	11.65	2,947,045	+2.75(+30.90%)
Nov 18, 2022	9.000	9.240	8.610	8.900	307,110	-0.10(-1.11%)
Nov 17, 2022	9.390	9.390	8.400	9.000	450,783	+0.15(+1.69%)
Nov 16, 2022	9.890	9.950	8.600	8.850	1,069,787	-0.88(-9.04%)
Nov 15, 2022	8.700	9.850	8.460	9.730	1,497,209	+1.32(+15.70%)
Nov 14, 2022	7.490	8.410	7.250	8.410	1,091,720	+1.16(+16.00%)
Nov 11, 2022	6.850	7.330	6.600	7.250	585,028	+0.40(+5.84%)
Nov 10, 2022	7.000	7.200	6.100	6.850	947,156	-0.22(-3.11%)
Nov 09, 2022	7.100	7.340	6.800	7.070	740,552	-0.20(-2.75%)
Nov 08, 2022	7.500	7.500	7.160	7.270	479,515	-0.18(-2.42%)
Nov 07, 2022	7.250	7.600	6.750	7.450	823,785	-0.03(-0.40%)
Nov 04, 2022	7.240	7.620	7.110	7.480	719,530	+0.22(+3.03%)
Nov 03, 2022	6.660	7.690	6.150	7.260	1,246,690	+0.64(+9.67%)
Nov 02, 2022	7.200	7.500	6.000	6.620	1,401,741	-0.49(-6.89%)
Nov 01, 2022	6.910	7.160	6.490	7.110	752,968	+0.26(+3.80%)
Oct 31, 2022	6.500	7.000	6.400	6.850	1,239,274	+0.45(+7.03%)
Oct 28, 2022	6.100	6.500	5.910	6.400	813,166	+0.39(+6.49%)
Oct 27, 2022	5.700	6.020	5.520	6.010	761,312	+0.33(+5.81%)
Oct 26, 2022	5.100	5.800	5.050	5.680	683,863	+0.58(+11.37%)
Oct 25, 2022	4.910	5.500	4.560	5.100	645,981	+0.18(+3.66%)
Oct 24, 2022	4.500	5.200	4.080	4.920	680,522	+0.10(+2.07%)
Oct 21, 2022	4.650	5.200	4.500	4.820	694,314	+0.37(+8.31%)
Oct 20, 2022	4.050	4.630	3.960	4.450	849,896	+0.46(+11.53%)
Oct 19, 2022	3.500	4.100	3.400	3.990	700,242	+0.29(+7.84%)
Oct 18, 2022	3.890	3.910	3.300	3.700	844,236	-0.19(-4.88%)
Oct 17, 2022	4.050	4.380	3.800	3.890	954,744	-0.11(-2.75%)
Oct 14, 2022	4.680	4.900	2.750	4.000	2,281,429	-0.47(-10.51%)
Oct 13, 2022	7.000	7.510	3.580	4.470	5,360,974	-2.22(-33.18%)
Oct 12, 2022	4.600	6.900	3.800	6.690	6,479,185	+2.29(+52.05%)
Oct 11, 2022	3.770	4.600	3.600	4.400	4,503,800	+0.93(+26.80%)
Oct 10, 2022	2.500	3.500	2.500	3.470	2,906,133	+1.01(+41.06%)
Oct 07, 2022	2.010	2.500	2.000	2.460	1,134,221	+0.49(+24.87%)
Oct 06, 2022	1.880	1.990	1.810	1.970	774,743	+0.17(+9.44%)
Oct 05, 2022	1.600	1.800	1.520	1.800	312,410	+0.21(+13.03%)
Oct 04, 2022	1.590	1.600	1.520	1.593	203,374	+0.07(+4.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Meta Materials Inc (OP: MMTLP )

Historical Prices