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)

0.3700 -0.0268 (-6.75%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 4, 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 (%)
Apr 03, 2025 0.4015 0.4015 0.3968 0.3968 47,471 -0.02(-5.43%)
Apr 02, 2025 0.4005 0.4210 0.3948 0.4196 52,994 +0.02(+4.90%)
Apr 01, 2025 0.4460 0.4460 0.4000 0.4000 103,224 -0.01(-2.49%)
Mar 31, 2025 0.4260 0.4354 0.4102 0.4102 261,907 -0.02(-3.73%)
Mar 28, 2025 0.4476 0.4547 0.4261 0.4261 143,416 -0.02(-4.50%)
Mar 27, 2025 0.4696 0.4771 0.4400 0.4462 120,125 -0.03(-6.14%)
Mar 26, 2025 0.4760 0.4830 0.4696 0.4754 34,876 -0.01(-2.30%)
Mar 25, 2025 0.4480 0.5050 0.4480 0.4866 40,108 +0.00(+0.21%)
Mar 24, 2025 0.5226 0.5226 0.4829 0.4856 24,147 +0.00(+0.23%)
Mar 21, 2025 0.4895 0.4895 0.4542 0.4845 58,954 +0.00(+0.29%)
Mar 20, 2025 0.4900 0.5028 0.4808 0.4831 158,473 -0.03(-5.37%)
Mar 19, 2025 0.4988 0.5105 0.4988 0.5105 47,906 +0.01(+1.29%)
Mar 18, 2025 0.5426 0.5500 0.4986 0.5040 67,078 -0.03(-5.62%)
Mar 17, 2025 0.5550 0.5550 0.5118 0.5340 376,638 +0.01(+1.71%)
Mar 14, 2025 0.5108 0.5331 0.5108 0.5250 256,127 -0.00(-0.49%)
Mar 13, 2025 0.5168 0.5276 0.4948 0.5276 245,175 +0.02(+3.57%)
Mar 12, 2025 0.4880 0.5308 0.4880 0.5094 153,651 +0.01(+1.88%)
Mar 11, 2025 0.4700 0.5300 0.4700 0.5000 45,850 +0.03(+5.26%)
Mar 10, 2025 0.4900 0.4900 0.4631 0.4750 43,691 -0.02(-3.06%)
Mar 07, 2025 0.5450 0.5450 0.4711 0.4900 117,983 -0.02(-4.32%)
Mar 06, 2025 0.4410 0.5229 0.4410 0.5121 409,973 +0.08(+19.43%)
Mar 05, 2025 0.4470 0.4575 0.4288 0.4288 155,515 -0.00(-0.28%)
Mar 04, 2025 0.4231 0.4310 0.4033 0.4300 118,070 +0.01(+2.38%)
Mar 03, 2025 0.4320 0.4350 0.4140 0.4200 142,707 +0.00(+0.57%)
Feb 28, 2025 0.4310 0.4374 0.4156 0.4176 50,780 -0.01(-2.48%)
Feb 27, 2025 0.4365 0.4404 0.4250 0.4282 66,087 -0.01(-2.46%)
Feb 26, 2025 0.4578 0.4578 0.4348 0.4390 80,016 -0.01(-2.44%)
Feb 25, 2025 0.4480 0.4700 0.4323 0.4500 189,647 -0.01(-2.36%)
Feb 24, 2025 0.4228 0.4622 0.4131 0.4609 357,106 +0.05(+11.44%)
Feb 21, 2025 0.3905 0.4136 0.3891 0.4136 793,646 +0.02(+3.82%)
Feb 20, 2025 0.3960 0.4012 0.3703 0.3984 670,304 -0.00(-0.65%)
Feb 19, 2025 0.3776 0.4011 0.3750 0.4010 549,126 +0.02(+5.53%)
Feb 18, 2025 0.3881 0.3881 0.3750 0.3800 139,024 +0.00(+0.00%)
Feb 14, 2025 0.4077 0.4105 0.3750 0.3800 165,973 -0.03(-6.63%)
Feb 13, 2025 0.4000 0.4094 0.3917 0.4070 138,775 +0.02(+4.49%)
Feb 12, 2025 0.3870 0.3974 0.3852 0.3895 83,522 +0.00(+0.78%)
Feb 11, 2025 0.3850 0.3946 0.3850 0.3865 87,875 +0.00(+0.39%)
Feb 10, 2025 0.4072 0.4123 0.3850 0.3850 61,256 -0.01(-2.21%)
Feb 07, 2025 0.3860 0.4072 0.3860 0.3937 41,025 -0.01(-1.58%)
Feb 06, 2025 0.4043 0.4043 0.3860 0.4000 52,944 -0.00(-0.42%)
Feb 05, 2025 0.4150 0.4150 0.4017 0.4017 351,142 -0.01(-2.50%)
Feb 04, 2025 0.4205 0.4205 0.4060 0.4120 120,875 +0.02(+4.04%)
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 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.