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

Tmc The Metals Company (NQ: TMC )

1.575 -0.045 (-2.78%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 0.6800 0.7700 0.6700 0.7700 1,400,723 +0.07(+9.59%)
Dec 29, 2022 0.6000 0.7522 0.5901 0.7026 1,698,145 +0.10(+17.10%)
Dec 28, 2022 0.6007 0.6100 0.5800 0.6000 778,078 -0.00(-0.53%)
Dec 27, 2022 0.5500 0.6350 0.5500 0.6032 1,193,891 +0.05(+9.69%)
Dec 23, 2022 0.5501 0.6000 0.5110 0.5499 1,975,282 -0.02(-3.59%)
Dec 22, 2022 0.6006 0.6081 0.5450 0.5704 856,806 -0.03(-4.93%)
Dec 21, 2022 0.6276 0.6498 0.5988 0.6000 802,551 -0.02(-3.21%)
Dec 20, 2022 0.5700 0.6200 0.5629 0.6199 1,916,533 +0.02(+4.17%)
Dec 19, 2022 0.6800 0.6851 0.5220 0.5951 4,404,570 -0.09(-12.74%)
Dec 16, 2022 0.7200 0.7299 0.6806 0.6820 846,270 -0.06(-8.33%)
Dec 15, 2022 0.7300 0.7500 0.7200 0.7440 870,528 -0.01(-1.60%)
Dec 14, 2022 0.7198 0.7699 0.7125 0.7561 882,564 +0.04(+5.04%)
Dec 13, 2022 0.8000 0.8000 0.7126 0.7198 1,188,294 -0.05(-5.92%)
Dec 12, 2022 0.7500 0.7899 0.7400 0.7651 872,327 -0.01(-1.58%)
Dec 09, 2022 0.7824 0.8149 0.7700 0.7774 481,864 -0.02(-2.15%)
Dec 08, 2022 0.8100 0.8590 0.7850 0.7945 937,028 -0.02(-1.91%)
Dec 07, 2022 0.7800 0.8200 0.7800 0.8100 623,753 +0.00(+0.00%)
Dec 06, 2022 0.8200 0.8260 0.7800 0.8100 1,231,072 +0.00(+0.00%)
Dec 05, 2022 0.8580 0.8600 0.8000 0.8100 688,409 -0.03(-3.72%)
Dec 02, 2022 0.8500 0.9000 0.8411 0.8413 491,811 -0.07(-7.55%)
Dec 01, 2022 0.8500 0.9250 0.8305 0.9100 1,044,977 +0.06(+6.43%)
Nov 30, 2022 0.8000 0.8600 0.8000 0.8550 669,472 +0.04(+5.30%)
Nov 29, 2022 0.8100 0.8399 0.7910 0.8120 817,592 -0.00(-0.25%)
Nov 28, 2022 0.8600 0.8600 0.8020 0.8140 628,880 -0.04(-4.24%)
Nov 25, 2022 0.8600 0.8699 0.8321 0.8500 555,734 -0.01(-0.68%)
Nov 23, 2022 0.8726 0.8726 0.8280 0.8558 1,280,135 +0.00(+0.09%)
Nov 22, 2022 0.8500 0.8759 0.8441 0.8550 535,353 +0.00(+0.28%)
Nov 21, 2022 0.8589 0.8899 0.8200 0.8526 944,880 -0.00(-0.28%)
Nov 18, 2022 0.8900 0.8900 0.8400 0.8550 662,086 -0.02(-1.94%)
Nov 17, 2022 0.8825 0.8900 0.8500 0.8719 558,961 -0.00(-0.16%)
Nov 16, 2022 0.9300 0.9300 0.8600 0.8733 864,102 -0.06(-6.10%)
Nov 15, 2022 0.9400 0.9600 0.8501 0.9300 1,604,718 -0.01(-0.90%)
Nov 14, 2022 0.8700 0.9850 0.8601 0.9384 2,257,026 +0.07(+8.39%)
Nov 11, 2022 0.8700 0.9000 0.8331 0.8658 1,617,768 +0.00(+0.09%)
Nov 10, 2022 0.8000 0.8699 0.7976 0.8650 2,726,910 +0.08(+10.18%)
Nov 09, 2022 0.8200 0.8298 0.7700 0.7851 3,397,816 -0.04(-4.84%)
Nov 08, 2022 0.8700 0.8733 0.8000 0.8250 1,319,914 -0.04(-4.60%)
Nov 07, 2022 0.9000 0.9000 0.8310 0.8648 1,124,441 -0.02(-2.50%)
Nov 04, 2022 0.9020 0.9276 0.8606 0.8870 1,052,424 -0.01(-1.44%)
Nov 03, 2022 0.9100 0.9297 0.8801 0.9000 671,320 -0.01(-0.59%)
Nov 02, 2022 0.9600 0.9700 0.8950 0.9053 769,565 -0.04(-3.99%)
Nov 01, 2022 0.9500 0.9885 0.9301 0.9429 997,543 +0.00(+0.31%)
Oct 31, 2022 0.9700 0.9850 0.9038 0.9400 1,024,409 -0.03(-3.35%)
Oct 28, 2022 0.9001 0.9851 0.8900 0.9726 1,250,625 +0.07(+7.28%)
Oct 27, 2022 0.9400 0.9398 0.8690 0.9066 2,132,999 -0.03(-3.55%)
Oct 26, 2022 0.9600 0.9690 0.9100 0.9400 1,535,190 -0.02(-2.08%)
Oct 25, 2022 0.9010 0.9800 0.9010 0.9600 3,150,695 +0.05(+5.49%)
Oct 24, 2022 0.9800 0.9950 0.8800 0.9100 2,557,648 -0.07(-7.14%)
Oct 21, 2022 1.040 1.045 0.9700 0.9800 1,937,374 -0.05(-4.85%)
Oct 20, 2022 1.020 1.040 1.000 1.030 1,313,511 +0.02(+1.98%)
Oct 19, 2022 1.030 1.049 0.9900 1.010 1,086,492 -0.05(-4.72%)
Oct 18, 2022 1.100 1.109 1.030 1.060 784,943 -0.02(-1.85%)
Oct 17, 2022 1.110 1.110 1.060 1.080 625,911 +0.01(+0.93%)
Oct 14, 2022 1.180 1.260 1.060 1.070 1,322,335 -0.11(-9.32%)
Oct 13, 2022 1.040 1.180 1.040 1.180 1,532,439 +0.11(+10.28%)
Oct 12, 2022 1.020 1.100 1.000 1.070 2,405,724 +0.08(+7.55%)
Oct 11, 2022 1.020 1.040 0.9800 0.9949 1,017,721 -0.02(-1.50%)
Oct 10, 2022 1.070 1.070 0.9800 1.010 588,703 -0.01(-0.98%)
Oct 07, 2022 1.020 1.040 0.9804 1.020 579,080 -0.01(-0.97%)
Oct 06, 2022 1.080 1.140 1.020 1.030 939,069 -0.05(-4.63%)
Oct 05, 2022 1.000 1.080 0.9801 1.080 1,191,225 +0.06(+5.88%)
Oct 04, 2022 1.000 1.060 0.9950 1.020 1,556,561 +0.04(+4.54%)
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.