Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Metals Acquisition Corp WT [Mtal/W] (NY: MTA-WS )

4.500 +0.090 (+2.04%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2024 2.450 36 -0.18(-6.84%)
Apr 26, 2024 2.630 2.630 2.453 2.630 6,643 +0.17(+6.91%)
Apr 25, 2024 2.460 2.460 2.460 2.460 617 +0.24(+10.81%)
Apr 23, 2024 2.220 0 +0.03(+1.37%)
Apr 22, 2024 2.370 2.370 2.190 2.190 59,934 -0.06(-2.67%)
Apr 19, 2024 2.250 2.260 2.250 2.250 15,510 -0.02(-0.88%)
Apr 18, 2024 2.280 2.280 2.125 2.270 3,355 +0.02(+0.89%)
Apr 17, 2024 2.160 2.250 2.160 2.250 1,886 -0.15(-6.25%)
Apr 15, 2024 2.400 0 +0.00(+0.00%)
Apr 12, 2024 2.400 2.400 2.370 2.400 11,959 +0.10(+4.35%)
Apr 10, 2024 2.300 0 -0.10(-4.17%)
Apr 09, 2024 2.350 2.400 2.350 2.400 2,803 +0.04(+1.69%)
Apr 08, 2024 2.400 2.400 2.360 2.360 33,856 -0.04(-1.67%)
Apr 05, 2024 2.400 2.400 2.250 2.400 22,109 -0.04(-1.64%)
Apr 04, 2024 2.450 2.640 2.430 2.440 15,011 +0.04(+1.67%)
Apr 03, 2024 2.300 2.400 2.300 2.400 968 +0.18(+8.11%)
Apr 02, 2024 2.180 2.300 2.180 2.220 448 +0.16(+7.77%)
Mar 26, 2024 2.060 0 -0.01(-0.48%)
Mar 25, 2024 2.100 2.170 2.070 2.070 4,168 -0.01(-0.48%)
Mar 22, 2024 2.200 2.430 2.040 2.080 56,588 -0.35(-14.40%)
Mar 21, 2024 2.440 2.440 2.430 2.430 1,727 +0.16(+7.05%)
Mar 20, 2024 2.420 2.500 2.270 2.270 46,904 -0.08(-3.40%)
Mar 19, 2024 2.150 2.440 2.060 2.350 40,720 +0.10(+4.44%)
Mar 18, 2024 2.200 2.260 2.200 2.250 10,150 +0.10(+4.65%)
Mar 15, 2024 2.150 2.250 2.060 2.150 85,178 +0.15(+7.50%)
Mar 14, 2024 2.000 2.060 1.950 2.000 87,359 +0.05(+2.56%)
Mar 13, 2024 1.950 2.030 1.950 1.950 81,709 +0.05(+2.63%)
Mar 12, 2024 1.900 1.900 1.900 1.900 133 +0.02(+1.06%)
Mar 11, 2024 2.050 2.050 1.840 1.880 25,979 -0.20(-9.62%)
Mar 08, 2024 2.100 2.100 2.080 2.080 445 +0.01(+0.48%)
Mar 07, 2024 1.850 2.070 1.850 2.070 20,289 +0.35(+20.35%)
Mar 06, 2024 1.750 1.750 1.660 1.720 44,643 -0.12(-6.52%)
Mar 05, 2024 1.950 1.950 1.840 1.840 20,336 -0.11(-5.64%)
Mar 04, 2024 1.900 1.950 1.900 1.950 14,898 +0.20(+11.43%)
Mar 01, 2024 1.800 1.825 1.740 1.750 53,061 -0.05(-2.78%)
Feb 29, 2024 1.800 1.800 1.800 1.800 10,756 +0.02(+1.12%)
Feb 28, 2024 2.000 2.000 1.780 1.780 1,276 -0.37(-17.21%)
Feb 27, 2024 1.850 2.150 1.850 2.150 3,860 +0.30(+16.22%)
Feb 26, 2024 1.900 1.900 1.720 1.850 2,900 -0.05(-2.64%)
Feb 23, 2024 1.850 1.950 1.850 1.900 16,647 +0.02(+1.06%)
Feb 22, 2024 1.840 1.960 1.840 1.880 16,759 -0.08(-4.08%)
Feb 21, 2024 1.990 1.990 1.960 1.960 1,218 +0.03(+1.55%)
Feb 20, 2024 2.050 2.160 1.930 1.930 19,223 +0.03(+1.58%)
Feb 16, 2024 1.900 1.900 1.900 1.900 232 -0.05(-2.56%)
Feb 15, 2024 1.950 1.950 1.930 1.950 4,737 -0.01(-0.51%)
Feb 14, 2024 2.000 2.000 1.960 1.960 13,267 -0.13(-6.22%)
Feb 13, 2024 2.052 2.090 2.052 2.090 535 +0.00(+0.00%)
Feb 09, 2024 2.090 4 -0.19(-8.33%)
Feb 08, 2024 2.350 2.350 2.280 2.280 4,842 -0.05(-2.15%)
Feb 07, 2024 2.184 2.330 2.184 2.330 331 +0.04(+1.75%)
Feb 06, 2024 2.300 2.300 2.290 2.290 7,619 -0.11(-4.58%)
Feb 05, 2024 2.600 2.600 2.300 2.400 21,361 -0.05(-2.04%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.