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
Overview
News
Currencies
International
Treasuries

Hercules Metals Corp (OP: BADEF )

0.3646 -0.0231 (-5.96%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.3900 0.3938 0.3577 0.3646 120,154 -0.02(-5.96%)
Nov 20, 2024 0.3750 0.3926 0.3574 0.3877 533,304 +0.01(+1.92%)
Nov 19, 2024 0.3719 0.4055 0.3300 0.3804 2,270,313 +0.01(+3.43%)
Nov 18, 2024 0.3640 0.3764 0.3440 0.3678 332,678 +0.02(+5.12%)
Nov 15, 2024 0.3348 0.3500 0.3287 0.3499 245,215 +0.01(+4.26%)
Nov 14, 2024 0.3400 0.3500 0.3356 0.3356 138,711 -0.00(-1.29%)
Nov 13, 2024 0.3600 0.3700 0.3374 0.3400 101,084 -0.02(-6.59%)
Nov 12, 2024 0.3529 0.3707 0.3425 0.3640 73,921 +0.01(+3.12%)
Nov 11, 2024 0.3700 0.3700 0.3500 0.3530 155,050 -0.01(-2.92%)
Nov 08, 2024 0.4005 0.4005 0.3636 0.3636 97,579 -0.03(-7.03%)
Nov 07, 2024 0.3756 0.4007 0.3679 0.3911 81,992 +0.01(+3.66%)
Nov 06, 2024 0.3810 0.3810 0.3549 0.3773 208,535 -0.01(-3.26%)
Nov 05, 2024 0.3900 0.3964 0.3900 0.3900 73,403 +0.00(+0.00%)
Nov 04, 2024 0.4050 0.4106 0.3710 0.3900 161,231 -0.01(-2.45%)
Nov 01, 2024 0.3583 0.4000 0.3434 0.3998 201,359 +0.04(+11.33%)
Oct 31, 2024 0.3531 0.3659 0.3437 0.3591 358,162 -0.00(-0.99%)
Oct 30, 2024 0.3505 0.3704 0.3288 0.3627 185,001 +0.00(+0.78%)
Oct 29, 2024 0.3838 0.4500 0.3500 0.3599 524,856 -0.02(-5.81%)
Oct 28, 2024 0.3984 0.3984 0.3737 0.3821 357,436 -0.02(-4.48%)
Oct 25, 2024 0.4017 0.4174 0.3903 0.4000 165,593 -0.01(-1.43%)
Oct 24, 2024 0.4700 0.4700 0.3900 0.4058 410,447 -0.02(-4.52%)
Oct 23, 2024 0.4700 0.4700 0.4100 0.4250 223,650 -0.01(-2.23%)
Oct 22, 2024 0.4500 0.4628 0.4302 0.4347 483,016 -0.02(-3.49%)
Oct 21, 2024 0.4644 0.4870 0.4471 0.4504 168,579 -0.01(-2.30%)
Oct 18, 2024 0.4310 0.4693 0.4248 0.4610 65,825 +0.03(+6.56%)
Oct 17, 2024 0.4249 0.4326 0.4166 0.4326 100,978 +0.01(+2.58%)
Oct 16, 2024 0.4282 0.4382 0.4100 0.4217 175,661 -0.01(-3.41%)
Oct 15, 2024 0.4613 0.4613 0.4264 0.4366 174,084 -0.03(-7.11%)
Oct 14, 2024 0.5175 0.5175 0.4500 0.4700 283,728 +0.03(+6.82%)
Oct 11, 2024 0.4600 0.4600 0.4268 0.4400 286,962 +0.00(+0.00%)
Oct 10, 2024 0.4067 0.4490 0.4067 0.4400 649,479 +0.07(+18.92%)
Oct 09, 2024 0.3995 0.3995 0.3700 0.3700 295,480 -0.02(-5.13%)
Oct 08, 2024 0.3970 0.4079 0.3900 0.3900 162,608 -0.01(-1.27%)
Oct 07, 2024 0.4110 0.4494 0.3900 0.3950 193,513 -0.02(-5.43%)
Oct 04, 2024 0.4470 0.4498 0.4110 0.4177 274,232 -0.03(-6.55%)
Oct 03, 2024 0.4600 0.4600 0.4405 0.4470 80,974 -0.01(-2.17%)
Oct 02, 2024 0.4450 0.4765 0.4450 0.4569 86,572 +0.01(+2.67%)
Oct 01, 2024 0.4610 0.4630 0.4346 0.4450 226,113 -0.01(-3.11%)
Sep 30, 2024 0.4700 0.4700 0.4550 0.4593 50,089 -0.00(-0.76%)
Sep 27, 2024 0.5520 0.5520 0.4621 0.4628 109,021 -0.01(-2.55%)
Sep 26, 2024 0.4850 0.4906 0.4676 0.4749 145,513 +0.00(+0.25%)
Sep 25, 2024 0.5039 0.5039 0.4670 0.4737 67,922 -0.02(-3.62%)
Sep 24, 2024 0.4400 0.5018 0.4400 0.4915 403,394 +0.05(+11.60%)
Sep 23, 2024 0.4487 0.4580 0.4275 0.4404 149,596 -0.00(-0.99%)
Sep 20, 2024 0.4725 0.4725 0.4401 0.4448 97,401 -0.01(-2.63%)
Sep 19, 2024 0.4636 0.4792 0.4422 0.4568 101,163 +0.00(+1.02%)
Sep 18, 2024 0.4650 0.4892 0.4522 0.4522 182,208 -0.01(-2.54%)
Sep 17, 2024 0.4398 0.4640 0.4330 0.4640 225,253 +0.02(+4.50%)
Sep 16, 2024 0.4761 0.4761 0.4365 0.4440 190,850 -0.02(-3.27%)
Sep 13, 2024 0.4614 0.4681 0.4474 0.4590 227,639 +0.02(+4.18%)
Sep 12, 2024 0.4200 0.4540 0.4184 0.4406 151,146 +0.02(+4.93%)
Sep 11, 2024 0.4239 0.4239 0.3908 0.4199 63,314 +0.01(+3.58%)
Sep 10, 2024 0.3904 0.4217 0.3750 0.4054 127,518 +0.02(+6.26%)
Sep 09, 2024 0.3850 0.4268 0.3775 0.3815 169,131 -0.00(-0.96%)
Sep 06, 2024 0.4356 0.4356 0.3700 0.3852 893,116 -0.03(-8.29%)
Sep 05, 2024 0.4470 0.4552 0.4100 0.4200 471,941 -0.03(-5.70%)
Sep 04, 2024 0.4700 0.4737 0.4400 0.4454 386,327 -0.04(-9.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.