Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Hercules Metals Corp (OP:BADEF)

0.5122 -0.0227 (-4.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 0.5368 0.5420 0.5046 0.5122 1,149,859 -0.02(-4.24%)
Aug 19, 2025 0.5470 0.5604 0.5258 0.5349 163,332 -0.01(-1.98%)
Aug 18, 2025 0.5280 0.5585 0.5280 0.5457 380,063 +0.02(+3.45%)
Aug 15, 2025 0.5200 0.5298 0.5200 0.5275 95,006 +0.01(+1.54%)
Aug 14, 2025 0.5273 0.5300 0.5175 0.5195 91,034 -0.01(-2.22%)
Aug 13, 2025 0.5500 0.5506 0.5258 0.5313 132,467 -0.02(-3.92%)
Aug 12, 2025 0.5500 0.5605 0.5400 0.5530 199,015 -0.01(-2.02%)
Aug 11, 2025 0.5524 0.5669 0.5500 0.5644 304,288 +0.01(+2.02%)
Aug 08, 2025 0.5504 0.5543 0.5400 0.5532 132,538 +0.00(+0.84%)
Aug 07, 2025 0.5280 0.5651 0.5280 0.5486 86,526 +0.01(+2.31%)
Aug 06, 2025 0.5290 0.5392 0.5158 0.5362 161,406 +0.01(+1.34%)
Aug 05, 2025 0.5460 0.5460 0.5131 0.5291 300,979 -0.00(-0.17%)
Aug 04, 2025 0.5168 0.5348 0.5072 0.5300 178,627 +0.01(+2.55%)
Aug 01, 2025 0.5190 0.5257 0.5080 0.5168 131,669 -0.00(-0.46%)
Jul 31, 2025 0.5162 0.5289 0.5107 0.5192 328,897 +0.01(+1.21%)
Jul 30, 2025 0.5300 0.5300 0.5057 0.5130 623,919 -0.02(-3.21%)
Jul 29, 2025 0.5780 0.5780 0.5050 0.5300 1,977,447 -0.07(-11.42%)
Jul 28, 2025 0.6000 0.6442 0.5498 0.5983 988,274 -0.05(-7.11%)
Jul 25, 2025 0.6430 0.6600 0.6027 0.6441 457,442 -0.02(-2.76%)
Jul 24, 2025 0.6547 0.6830 0.6465 0.6624 185,519 -0.01(-1.13%)
Jul 23, 2025 0.6413 0.6707 0.6262 0.6700 667,435 +0.04(+6.33%)
Jul 22, 2025 0.6600 0.6828 0.6237 0.6301 415,708 -0.02(-3.06%)
Jul 21, 2025 0.6550 0.7040 0.6457 0.6500 397,026 -0.00(-0.46%)
Jul 18, 2025 0.6730 0.6760 0.6150 0.6530 529,891 +0.00(+0.26%)
Jul 17, 2025 0.5500 0.6748 0.5468 0.6513 663,905 +0.11(+20.06%)
Jul 16, 2025 0.5190 0.5480 0.4948 0.5425 636,660 +0.05(+9.75%)
Jul 15, 2025 0.4851 0.4943 0.4792 0.4943 128,986 +0.00(+0.22%)
Jul 14, 2025 0.5050 0.5080 0.4883 0.4932 208,020 -0.01(-2.53%)
Jul 11, 2025 0.4892 0.5060 0.4821 0.5060 163,596 +0.01(+3.03%)
Jul 10, 2025 0.4700 0.5100 0.4700 0.4911 144,375 +0.02(+4.71%)
Jul 09, 2025 0.4740 0.4833 0.4690 0.4690 27,129 -0.01(-2.29%)
Jul 08, 2025 0.4710 0.4833 0.4521 0.4800 288,658 +0.01(+1.91%)
Jul 07, 2025 0.4970 0.4970 0.4576 0.4710 93,337 +0.00(+0.90%)
Jul 03, 2025 0.5040 0.5040 0.4600 0.4668 7,615 +0.01(+1.19%)
Jul 02, 2025 0.4720 0.4769 0.4600 0.4613 125,461 -0.01(-1.43%)
Jul 01, 2025 0.5032 0.5032 0.4620 0.4680 33,921 -0.01(-1.27%)
Jun 30, 2025 0.4647 0.4743 0.4643 0.4740 33,749 -0.01(-1.09%)
Jun 27, 2025 0.4642 0.4792 0.4620 0.4792 18,165 +0.01(+1.87%)
Jun 26, 2025 0.4792 0.4792 0.4603 0.4704 87,200 +0.00(+0.88%)
Jun 25, 2025 0.4792 0.4792 0.4597 0.4663 20,312 -0.01(-1.73%)
Jun 24, 2025 0.4602 0.4750 0.4450 0.4745 112,779 +0.01(+2.71%)
Jun 23, 2025 0.4500 0.4674 0.4500 0.4620 213,840 +0.06(+16.02%)
Jun 20, 2025 0.4655 0.4850 0.3957 0.3982 250,202 -0.09(-18.00%)
Jun 18, 2025 0.4959 0.4959 0.4758 0.4856 93,343 +0.00(+0.12%)
Jun 17, 2025 0.4950 0.5044 0.4838 0.4850 77,527 -0.02(-3.15%)
Jun 16, 2025 0.5023 0.5100 0.4847 0.5008 111,331 -0.00(-0.14%)
Jun 13, 2025 0.5210 0.5210 0.4913 0.5015 105,050 -0.01(-2.62%)
Jun 12, 2025 0.5232 0.5280 0.5150 0.5150 120,198 -0.02(-3.92%)
Jun 11, 2025 0.4901 0.5370 0.4901 0.5360 142,788 +0.04(+7.41%)
Jun 10, 2025 0.4985 0.5050 0.4938 0.4990 113,980 +0.01(+2.61%)
Jun 09, 2025 0.4773 0.4958 0.4585 0.4863 214,967 +0.00(+0.95%)
Jun 06, 2025 0.4800 0.4910 0.4766 0.4817 170,575 +0.01(+1.09%)
Jun 05, 2025 0.4983 0.5000 0.4755 0.4765 188,675 -0.00(-0.15%)
Jun 04, 2025 0.4653 0.4813 0.4527 0.4772 98,807 +0.00(+1.02%)
Jun 03, 2025 0.4740 0.4816 0.4661 0.4724 59,827 -0.01(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.