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)

3.640 +0.340 (+10.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	3.430	3.670	3.310	3.640	9,800,233	+0.35(+10.64%)
May 15, 2025	3.000	3.460	3.000	3.290	11,630,656	+0.30(+10.03%)
May 14, 2025	2.920	3.075	2.830	2.990	7,562,600	+0.02(+0.67%)
May 13, 2025	3.190	3.220	2.930	2.970	5,858,793	-0.17(-5.41%)
May 12, 2025	3.170	3.390	3.105	3.140	9,290,633	+0.03(+0.96%)
May 09, 2025	3.030	3.130	2.980	3.110	4,122,263	+0.07(+2.30%)
May 08, 2025	2.975	3.070	2.860	3.040	3,988,399	+0.13(+4.47%)
May 07, 2025	3.030	3.050	2.811	2.910	6,260,848	-0.18(-5.83%)
May 06, 2025	3.060	3.300	3.000	3.090	7,048,112	-0.03(-0.96%)
May 05, 2025	3.035	3.120	2.940	3.120	5,551,783	+0.14(+4.70%)
May 02, 2025	3.150	3.340	2.955	2.980	8,583,166	-0.12(-3.87%)
May 01, 2025	3.080	3.140	2.915	3.100	6,182,930	-0.04(-1.27%)
Apr 30, 2025	3.130	3.140	2.920	3.140	6,410,570	-0.14(-4.27%)
Apr 29, 2025	3.600	3.600	3.110	3.280	14,179,898	-0.03(-0.91%)
Apr 28, 2025	3.280	3.690	3.265	3.310	15,373,442	+0.26(+8.52%)
Apr 25, 2025	3.500	3.515	2.915	3.050	21,902,292	-0.64(-17.34%)
Apr 24, 2025	2.580	3.800	2.575	3.690	65,338,684	+1.14(+44.71%)
Apr 23, 2025	2.370	2.600	2.319	2.550	6,177,353	+0.19(+8.05%)
Apr 22, 2025	2.440	2.460	2.260	2.360	4,163,562	-0.08(-3.28%)
Apr 21, 2025	2.940	2.970	2.220	2.440	12,238,448	-0.52(-17.57%)
Apr 17, 2025	2.780	3.150	2.720	2.960	13,155,768	+0.17(+6.09%)
Apr 16, 2025	2.880	3.090	2.670	2.790	16,198,668	-0.08(-2.79%)
Apr 15, 2025	3.570	3.570	2.630	2.870	40,916,928	+0.04(+1.41%)
Apr 14, 2025	2.400	2.870	2.150	2.830	29,017,464	+0.88(+45.13%)
Apr 11, 2025	1.870	1.970	1.840	1.950	2,134,063	+0.09(+4.84%)
Apr 10, 2025	1.740	1.940	1.711	1.860	3,442,614	+0.07(+3.91%)
Apr 09, 2025	1.620	1.810	1.600	1.790	2,459,241	+0.17(+10.49%)
Apr 08, 2025	1.840	1.840	1.600	1.620	4,064,509	-0.14(-7.95%)
Apr 07, 2025	1.650	1.860	1.650	1.760	3,025,240	-0.07(-3.83%)
Apr 04, 2025	1.890	1.900	1.750	1.830	3,012,837	-0.12(-6.15%)
Apr 03, 2025	1.780	1.980	1.770	1.950	3,885,939	+0.01(+0.52%)
Apr 02, 2025	1.640	1.950	1.610	1.940	4,802,131	+0.28(+16.87%)
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	1,890,880	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices