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

- Apartments

Recent Quotes

My Watchlist

Indicators

TMC the metals company Inc. - Common Stock (NQ:TMC)

1.660 -0.060 (-3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	1.790	1.820	1.610	1.660	7,304,901	-0.06(-3.49%)
Mar 31, 2025	1.690	2.170	1.570	1.720	13,342,097	+0.00(+0.00%)
Mar 28, 2025	1.980	2.100	1.690	1.720	9,627,552	+0.02(+1.18%)
Mar 27, 2025	1.690	1.740	1.650	1.700	1,540,595	+0.04(+2.41%)
Mar 26, 2025	1.790	1.790	1.650	1.660	1,890,875	-0.13(-7.26%)
Mar 25, 2025	1.800	1.815	1.745	1.790	910,547	+0.01(+0.56%)
Mar 24, 2025	1.840	1.870	1.755	1.780	1,295,688	-0.04(-2.20%)
Mar 21, 2025	1.780	1.820	1.770	1.820	1,903,139	+0.05(+2.82%)
Mar 20, 2025	1.860	1.865	1.760	1.770	920,521	-0.10(-5.35%)
Mar 19, 2025	1.900	1.915	1.860	1.870	1,044,316	-0.02(-1.06%)
Mar 18, 2025	1.810	1.890	1.780	1.890	1,072,334	+0.08(+4.42%)
Mar 17, 2025	1.850	1.890	1.800	1.810	1,252,021	-0.04(-2.16%)
Mar 14, 2025	1.740	1.850	1.740	1.850	774,169	+0.12(+6.94%)
Mar 13, 2025	1.780	1.805	1.700	1.730	972,294	-0.05(-2.81%)
Mar 12, 2025	1.780	1.820	1.720	1.780	803,454	+0.03(+1.71%)
Mar 11, 2025	1.720	1.780	1.660	1.750	1,285,533	+0.01(+0.57%)
Mar 10, 2025	1.790	1.840	1.705	1.740	1,702,190	-0.08(-4.40%)
Mar 07, 2025	1.930	1.947	1.794	1.820	1,495,222	-0.09(-4.71%)
Mar 06, 2025	1.850	2.020	1.810	1.910	3,177,950	+0.03(+1.60%)
Mar 05, 2025	1.720	1.890	1.700	1.880	2,612,738	+0.20(+11.90%)
Mar 04, 2025	1.650	1.730	1.610	1.680	1,781,492	-0.01(-0.59%)
Mar 03, 2025	1.740	1.790	1.650	1.690	1,337,450	-0.02(-1.17%)
Feb 28, 2025	1.670	1.790	1.625	1.710	1,886,166	+0.01(+0.59%)
Feb 27, 2025	1.900	1.980	1.670	1.700	2,189,856	-0.16(-8.60%)
Feb 26, 2025	1.850	1.920	1.840	1.860	879,016	+0.01(+0.54%)
Feb 25, 2025	1.970	1.970	1.730	1.850	2,541,686	-0.12(-6.09%)
Feb 24, 2025	2.080	2.160	1.920	1.970	2,665,264	+0.01(+0.51%)
Feb 21, 2025	2.190	2.235	1.920	1.960	3,712,878	-0.26(-11.71%)
Feb 20, 2025	2.290	2.390	2.140	2.220	3,549,591	-0.15(-6.33%)
Feb 19, 2025	2.250	2.550	2.200	2.370	10,612,215	+0.30(+14.49%)
Feb 18, 2025	1.880	2.080	1.835	2.070	3,910,762	+0.19(+10.11%)
Feb 14, 2025	1.840	1.880	1.825	1.880	1,318,644	+0.02(+1.08%)
Feb 13, 2025	1.800	1.870	1.780	1.860	1,706,019	+0.10(+5.68%)
Feb 12, 2025	1.750	1.880	1.710	1.760	2,131,058	-0.03(-1.68%)
Feb 11, 2025	1.880	1.880	1.775	1.790	1,599,285	-0.07(-3.76%)
Feb 10, 2025	1.840	1.890	1.810	1.860	2,352,335	+0.05(+2.76%)
Feb 07, 2025	1.830	1.890	1.770	1.810	1,986,131	-0.01(-0.55%)
Feb 06, 2025	1.810	1.870	1.765	1.820	2,568,360	+0.02(+1.11%)
Feb 05, 2025	1.750	1.870	1.665	1.800	2,458,852	+0.07(+4.05%)
Feb 04, 2025	1.810	1.940	1.710	1.730	5,663,241	-0.05(-2.81%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TMC the metals company Inc. - Common Stock (NQ:TMC)

Historical Prices