Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Metals Acquisition Corp Cl A (NY: MTAL )

14.19 -0.07 (-0.49%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 12, 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 (%)
May 08, 2023 10.28 10.28 10.28 10.28 601 +0.03(+0.29%)
May 05, 2023 10.25 10.25 10.25 10.25 102 +0.00(+0.00%)
May 03, 2023 10.25 5 -0.03(-0.29%)
May 01, 2023 10.28 2 +0.01(+0.10%)
Apr 28, 2023 10.25 10.27 10.25 10.27 1,493 +0.04(+0.34%)
Apr 27, 2023 10.27 10.27 10.23 10.23 80,234 -0.04(-0.34%)
Apr 26, 2023 10.27 10.27 10.27 10.27 100 +0.03(+0.29%)
Apr 25, 2023 10.23 10.25 10.23 10.24 26,637 -0.01(-0.10%)
Apr 24, 2023 10.23 10.25 10.23 10.25 260 -0.01(-0.10%)
Apr 21, 2023 10.24 10.27 10.23 10.26 20,091 +0.00(+0.00%)
Apr 20, 2023 10.28 10.28 10.25 10.26 192,568 +0.01(+0.10%)
Apr 19, 2023 10.26 10.26 10.25 10.25 11,318 -0.03(-0.29%)
Apr 18, 2023 10.28 10.28 10.27 10.28 51,637 +0.00(+0.00%)
Apr 17, 2023 10.21 10.28 10.21 10.28 53,811 +0.05(+0.49%)
Apr 12, 2023 10.23 12 +0.01(+0.10%)
Apr 11, 2023 10.22 10.22 10.22 10.22 148,287 +0.00(+0.00%)
Apr 10, 2023 10.22 10.22 10.22 10.22 64,245 +0.00(+0.00%)
Apr 06, 2023 10.22 10.22 10.22 10.22 484,129 +0.00(+0.00%)
Apr 05, 2023 10.23 10.23 10.22 10.22 206,942 +0.00(+0.00%)
Apr 04, 2023 10.22 10.22 10.22 10.22 17,747 +0.32(+3.23%)
Apr 03, 2023 10.22 10.22 9.900 9.900 4,187 -0.32(-3.13%)
Mar 31, 2023 10.22 10.22 10.22 10.22 45,478 +0.00(+0.00%)
Mar 30, 2023 10.22 10.26 10.22 10.22 185,965 +0.00(+0.00%)
Mar 29, 2023 10.30 10.30 10.22 10.22 5,611 +0.00(+0.00%)
Mar 28, 2023 10.22 10.22 10.21 10.22 543,131 +0.00(+0.00%)
Mar 27, 2023 10.21 10.22 10.21 10.22 52,820 +0.01(+0.10%)
Mar 24, 2023 10.22 10.22 10.21 10.21 2,954 -0.00(-0.05%)
Mar 23, 2023 10.21 10.22 10.20 10.21 185,228 +0.02(+0.15%)
Mar 22, 2023 10.21 10.21 10.19 10.20 1,539 +0.00(+0.00%)
Mar 21, 2023 10.19 10.21 10.19 10.20 283,528 +0.01(+0.10%)
Mar 20, 2023 10.19 10.21 10.19 10.19 136,400 +0.00(+0.00%)
Mar 17, 2023 10.18 10.20 10.18 10.19 23,515 +0.01(+0.10%)
Mar 16, 2023 10.18 10.18 10.18 10.18 275,192 +0.00(+0.00%)
Mar 15, 2023 10.20 10.20 10.17 10.18 607,206 +0.01(+0.10%)
Mar 14, 2023 10.16 10.18 10.16 10.17 7,852 +0.00(+0.00%)
Mar 13, 2023 10.17 10.17 10.17 10.17 109 -0.01(-0.10%)
Mar 09, 2023 10.18 18 +0.00(+0.00%)
Mar 08, 2023 10.18 10.18 10.17 10.18 710 +0.02(+0.20%)
Mar 06, 2023 10.16 13 +0.01(+0.10%)
Mar 03, 2023 10.18 10.18 10.14 10.15 3,259 -0.01(-0.10%)
Mar 02, 2023 10.17 10.17 10.16 10.16 305 +0.00(+0.00%)
Mar 01, 2023 10.11 10.17 10.11 10.16 8,214 +0.02(+0.20%)
Feb 28, 2023 10.14 10.15 10.14 10.14 410 +0.00(+0.00%)
Feb 27, 2023 10.23 10.23 10.14 10.14 3,431 +0.00(+0.00%)
Feb 24, 2023 10.12 10.14 10.12 10.14 75,795 +0.01(+0.10%)
Feb 23, 2023 10.13 10.13 10.13 10.13 661 +0.01(+0.10%)
Feb 22, 2023 10.11 10.12 10.11 10.12 7,507 +0.04(+0.40%)
Feb 21, 2023 10.15 10.15 10.08 10.08 11,295 -0.05(-0.49%)
Feb 17, 2023 10.13 10.14 10.13 10.13 4,714 -0.01(-0.10%)
Feb 16, 2023 10.14 10.15 10.14 10.14 3,569 -0.01(-0.07%)
Feb 15, 2023 10.13 10.15 10.13 10.15 3,997 -0.05(-0.52%)
Feb 14, 2023 10.20 10.20 10.20 10.20 111 +0.08(+0.79%)
Feb 13, 2023 10.13 10.14 10.12 10.12 10,844 +0.00(+0.00%)
Feb 07, 2023 10.12 2 +0.01(+0.15%)
Feb 06, 2023 10.11 10.11 10.11 10.11 258 +0.01(+0.05%)
Feb 03, 2023 10.10 10.11 10.10 10.10 7,481 +0.00(+0.00%)
Feb 02, 2023 10.13 10.13 10.10 10.10 30,195 -0.01(-0.05%)
Feb 01, 2023 10.11 10.11 10.08 10.11 20,802 -0.00(-0.05%)
Jan 31, 2023 10.12 10.19 10.10 10.11 61,970 +0.00(+0.00%)
Jan 30, 2023 10.10 10.12 10.09 10.11 589,251 +0.02(+0.20%)
Jan 27, 2023 10.05 10.10 10.05 10.09 347,560 +0.01(+0.10%)
Jan 26, 2023 10.09 10.10 10.07 10.08 1,438,427 +0.00(+0.00%)
Jan 25, 2023 10.09 10.09 10.07 10.08 1,966 +0.01(+0.10%)
Jan 24, 2023 10.07 10.09 10.07 10.07 144,173 +0.01(+0.10%)
Jan 23, 2023 10.08 10.08 10.05 10.06 387 +0.00(+0.00%)
Jan 20, 2023 10.08 10.11 10.06 10.06 203,533 -0.00(-0.05%)
Jan 19, 2023 10.04 10.09 10.04 10.06 6,039 +0.03(+0.25%)
Jan 18, 2023 10.05 10.05 10.04 10.04 5,395 -0.01(-0.10%)
Jan 17, 2023 10.03 10.05 10.03 10.05 2,402 +0.01(+0.10%)
Jan 13, 2023 10.06 10.06 10.04 10.04 8,470 -0.01(-0.10%)
Jan 12, 2023 10.06 10.06 10.04 10.05 8,650 +0.02(+0.20%)
Jan 11, 2023 10.08 10.08 10.03 10.03 608 -0.03(-0.30%)
Jan 10, 2023 10.03 10.06 10.03 10.06 31,000 +0.04(+0.40%)
Jan 09, 2023 10.07 10.07 10.02 10.02 211,278 -0.01(-0.10%)
Jan 06, 2023 10.03 10.03 10.03 10.03 40,212 +0.00(+0.00%)
Jan 05, 2023 10.00 10.05 10.00 10.03 110,709 +0.03(+0.30%)
Jan 04, 2023 10.00 10.01 10.00 10.00 73,143 +0.00(+0.00%)
Jan 03, 2023 9.980 10.00 9.980 10.00 98,199 -0.01(-0.05%)
Dec 30, 2022 10.01 10.01 10.00 10.01 1,720 -0.00(-0.05%)
Dec 29, 2022 10.03 10.03 9.995 10.01 12,182 +0.02(+0.20%)
Dec 28, 2022 9.980 9.990 9.970 9.990 2,807 +0.00(+0.00%)
Dec 27, 2022 9.980 9.990 9.980 9.990 811 +0.00(+0.00%)
Dec 23, 2022 9.980 9.990 9.975 9.990 83,928 +0.02(+0.20%)
Dec 22, 2022 9.970 9.975 9.970 9.970 26,959 +0.01(+0.10%)
Dec 21, 2022 9.960 9.960 9.960 9.960 2,471 +0.00(+0.00%)
Dec 20, 2022 9.965 9.965 9.960 9.960 7,134 +0.00(+0.00%)
Dec 19, 2022 9.960 9.960 9.960 9.960 4,632 -0.00(-0.05%)
Dec 16, 2022 9.955 9.970 9.955 9.965 13,028 +0.02(+0.15%)
Dec 15, 2022 9.940 9.950 9.940 9.950 15,471 +0.01(+0.10%)
Dec 12, 2022 9.940 0 +0.00(+0.00%)
Dec 08, 2022 9.940 202 +0.00(+0.00%)
Dec 07, 2022 9.940 9.940 9.940 9.940 35,770 +0.00(+0.00%)
Dec 06, 2022 9.940 9.940 9.940 9.940 84,500 +0.00(+0.00%)
Dec 05, 2022 9.939 9.940 9.939 9.940 196,379 +0.01(+0.10%)
Dec 02, 2022 9.950 9.950 9.930 9.930 1,108 +0.01(+0.10%)
Dec 01, 2022 9.920 9.920 9.920 9.920 2,229 +0.00(+0.00%)
Nov 30, 2022 9.920 9.930 9.920 9.920 10,891 +0.00(+0.00%)
Nov 29, 2022 9.920 9.920 9.910 9.920 92,729 +0.00(+0.00%)
Nov 28, 2022 9.930 9.930 9.900 9.920 768,377 -0.02(-0.20%)
Nov 25, 2022 9.960 9.960 9.930 9.940 16,982 +0.00(+0.00%)
Nov 23, 2022 9.980 9.980 9.939 9.940 2,265 +0.00(+0.00%)
Nov 22, 2022 9.935 9.940 9.935 9.940 1,615 +0.01(+0.10%)
Nov 21, 2022 9.919 9.930 9.919 9.930 16,315 +0.02(+0.15%)
Nov 18, 2022 9.910 9.915 9.910 9.915 4,107 +0.00(+0.05%)
Nov 16, 2022 9.910 24 -0.01(-0.10%)
Nov 14, 2022 9.920 14 +0.02(+0.20%)
Nov 11, 2022 9.900 9.900 9.900 9.900 25,969 +0.01(+0.10%)
Nov 10, 2022 9.890 9.890 9.890 9.890 5,000 +0.01(+0.10%)
Nov 07, 2022 9.880 3 +0.01(+0.10%)
Nov 04, 2022 9.870 9.870 9.870 9.870 2,710 -0.01(-0.10%)
Nov 03, 2022 9.870 9.880 9.870 9.880 272,805 +0.03(+0.30%)
Oct 28, 2022 9.850 6 +0.00(+0.00%)
Oct 27, 2022 9.840 9.850 9.840 9.850 132,048 +0.01(+0.10%)
Oct 26, 2022 9.840 9.850 9.840 9.840 109,387 -0.01(-0.10%)
Oct 24, 2022 9.850 1 +0.03(+0.31%)
Oct 21, 2022 9.820 9.820 9.820 9.820 102 -0.01(-0.10%)
Oct 20, 2022 9.830 9.830 9.830 9.830 100,003 +0.01(+0.10%)
Oct 19, 2022 9.840 9.840 9.820 9.820 50,611 -0.04(-0.41%)
Oct 18, 2022 9.860 9.860 9.860 9.860 104 +0.04(+0.41%)
Oct 17, 2022 9.840 9.840 9.820 9.820 406 +0.02(+0.20%)
Oct 13, 2022 9.800 0 +0.00(+0.00%)
Oct 12, 2022 9.800 9.800 9.800 9.800 2,242 -0.01(-0.15%)
Oct 06, 2022 9.815 1 +0.03(+0.26%)
Oct 05, 2022 9.790 9.790 9.780 9.790 25,131 +0.01(+0.10%)
Oct 03, 2022 9.780 0 -0.01(-0.10%)
Sep 29, 2022 9.790 26,505 +0.00(+0.05%)
Sep 28, 2022 9.785 9.785 9.785 9.785 100 +0.01(+0.05%)
Sep 27, 2022 9.780 9.780 9.780 9.780 800 +0.00(+0.00%)
Sep 26, 2022 9.800 9.800 9.780 9.780 579,354 +0.01(+0.10%)
Sep 23, 2022 9.780 9.780 9.760 9.770 30,844 -0.01(-0.10%)
Sep 22, 2022 9.780 9.780 9.770 9.780 27,792 -0.02(-0.20%)
Sep 21, 2022 9.800 9.800 9.800 9.800 201 +0.02(+0.20%)
Sep 19, 2022 9.780 0 +0.00(+0.00%)
Sep 16, 2022 9.840 9.840 9.770 9.780 2,900 -0.02(-0.15%)
Sep 14, 2022 9.795 0 +0.02(+0.15%)
Sep 13, 2022 9.780 9.780 9.780 9.780 105 +0.00(+0.00%)
Sep 12, 2022 9.840 9.840 9.770 9.780 15,577 -0.02(-0.20%)
Sep 09, 2022 9.800 9.800 9.800 9.800 560 +0.00(+0.00%)
Sep 06, 2022 9.800 0 +0.02(+0.15%)
Sep 01, 2022 9.785 0 +0.01(+0.13%)
Aug 31, 2022 9.800 9.802 9.772 9.772 1,597 -0.04(-0.39%)
Aug 29, 2022 9.810 1 -0.01(-0.10%)
Aug 25, 2022 9.820 0 +0.04(+0.41%)
Aug 24, 2022 9.780 9.780 9.780 9.780 107 -0.00(-0.01%)
Aug 23, 2022 9.810 9.810 9.781 9.781 10,954 -0.02(-0.19%)
Aug 22, 2022 9.810 9.810 9.800 9.800 1,219 -0.01(-0.10%)
Aug 19, 2022 9.810 9.840 9.810 9.810 10,820 +0.00(+0.00%)
Aug 18, 2022 9.810 9.810 9.810 9.810 200 +0.02(+0.20%)
Aug 17, 2022 9.790 9.800 9.780 9.790 4,246 -0.01(-0.10%)
Aug 15, 2022 9.800 0 +0.00(+0.00%)
Aug 12, 2022 9.800 9.800 9.800 9.800 1,113 +0.01(+0.10%)
Aug 11, 2022 9.790 9.790 9.790 9.790 3,762 -0.05(-0.51%)
Aug 10, 2022 9.780 9.840 9.780 9.840 25,413 +0.05(+0.51%)
Aug 01, 2022 9.790 0 +0.01(+0.10%)
Jul 29, 2022 9.790 9.790 9.780 9.780 9,670 -0.01(-0.10%)
Jul 28, 2022 9.800 9.800 9.790 9.790 19,616 +0.00(+0.05%)
Jul 27, 2022 9.790 9.790 9.780 9.785 15,676 -0.02(-0.15%)
Jul 25, 2022 9.800 0 +0.02(+0.20%)
Jul 22, 2022 9.780 9.780 9.770 9.780 20,000 +0.01(+0.10%)
Jul 21, 2022 9.770 9.770 9.770 9.770 10,000 +0.00(+0.00%)
Jul 20, 2022 9.760 9.770 9.760 9.770 427 -0.01(-0.05%)
Jul 18, 2022 9.775 0 +0.01(+0.05%)
Jul 14, 2022 9.770 62 +0.00(+0.00%)
Jul 12, 2022 9.770 0 -0.01(-0.10%)
Jul 11, 2022 9.780 9.790 9.775 9.780 858 -0.04(-0.41%)
Jul 08, 2022 9.790 9.820 9.790 9.820 411,086 -0.01(-0.10%)
Jul 07, 2022 9.810 9.830 9.810 9.830 202 +0.03(+0.31%)
Jul 06, 2022 9.800 9.800 9.800 9.800 362 -0.01(-0.10%)
Jul 05, 2022 9.810 9.810 9.810 9.810 100 +0.04(+0.41%)
Jul 01, 2022 9.770 9.770 9.770 9.770 192 -0.02(-0.20%)
Jun 30, 2022 9.760 9.790 9.750 9.790 5,123 +0.02(+0.20%)
Jun 29, 2022 9.800 9.800 9.770 9.770 3,188 +0.00(+0.05%)
Jun 28, 2022 9.790 9.840 9.760 9.765 18,743 -0.04(-0.36%)
Jun 27, 2022 9.840 9.840 9.800 9.800 423 -0.00(-0.05%)
Jun 24, 2022 9.780 9.870 9.780 9.805 2,300 +0.02(+0.15%)
Jun 23, 2022 9.800 9.835 9.790 9.790 14,535 +0.00(+0.00%)
Jun 22, 2022 9.810 9.830 9.780 9.790 557,594 -0.02(-0.20%)
Jun 21, 2022 9.810 9.850 9.790 9.810 1,009,172 -0.04(-0.41%)
Jun 17, 2022 9.770 9.850 9.770 9.850 3,931 +0.04(+0.46%)
Jun 16, 2022 9.820 9.820 9.800 9.805 9,651 +0.01(+0.12%)
Jun 15, 2022 9.793 9.793 9.793 9.793 1,000 -0.03(-0.27%)
Jun 14, 2022 9.800 9.850 9.800 9.820 20,600 -0.01(-0.10%)
Jun 13, 2022 9.850 9.850 9.830 9.830 7,420 -0.06(-0.61%)
Jun 10, 2022 9.890 9.890 9.890 9.890 171 +0.00(+0.00%)
Jun 09, 2022 9.890 9.900 9.890 9.890 11,271 -0.01(-0.10%)
Jun 08, 2022 9.890 9.910 9.885 9.900 80,989 +0.04(+0.41%)
Jun 07, 2022 9.910 9.910 9.850 9.860 30,619 -0.04(-0.40%)
Jun 03, 2022 9.900 13 -0.02(-0.20%)
Jun 02, 2022 9.890 9.920 9.870 9.920 76,860 +0.05(+0.51%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.