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 )

1.465 -0.055 (-3.62%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 14, 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 29, 2023 1.160 1.170 1.080 1.100 1,573,434 -0.07(-5.98%)
Dec 28, 2023 1.170 1.200 1.160 1.170 594,461 +0.00(+0.00%)
Dec 27, 2023 1.140 1.180 1.120 1.170 888,333 +0.02(+1.74%)
Dec 26, 2023 1.140 1.160 1.100 1.150 870,791 +0.04(+3.60%)
Dec 22, 2023 1.090 1.130 1.080 1.110 628,501 +0.01(+0.91%)
Dec 21, 2023 1.130 1.150 1.085 1.100 967,084 +0.01(+0.92%)
Dec 20, 2023 1.150 1.160 1.080 1.090 773,888 -0.06(-5.22%)
Dec 19, 2023 1.150 1.190 1.120 1.150 672,593 +0.00(+0.00%)
Dec 18, 2023 1.170 1.170 1.110 1.150 850,727 -0.01(-0.43%)
Dec 15, 2023 1.220 1.220 1.130 1.155 609,198 -0.04(-3.75%)
Dec 14, 2023 1.160 1.220 1.150 1.200 1,221,677 +0.07(+6.19%)
Dec 13, 2023 1.070 1.140 1.040 1.130 1,140,509 +0.07(+6.60%)
Dec 12, 2023 1.120 1.120 1.050 1.060 607,571 -0.04(-3.64%)
Dec 11, 2023 1.110 1.115 1.050 1.100 820,935 -0.02(-1.79%)
Dec 08, 2023 1.110 1.138 1.090 1.120 412,303 +0.01(+0.90%)
Dec 07, 2023 1.190 1.190 1.083 1.110 1,066,857 -0.05(-4.31%)
Dec 06, 2023 1.180 1.250 1.150 1.160 1,154,426 +0.02(+1.75%)
Dec 05, 2023 1.200 1.210 1.140 1.140 759,664 -0.04(-3.39%)
Dec 04, 2023 1.190 1.270 1.150 1.180 849,696 +0.00(+0.00%)
Dec 01, 2023 1.140 1.200 1.140 1.180 737,138 +0.04(+3.51%)
Nov 30, 2023 1.230 1.230 1.130 1.140 2,480,485 -0.08(-6.56%)
Nov 29, 2023 1.260 1.280 1.180 1.220 1,091,565 -0.04(-3.17%)
Nov 28, 2023 1.220 1.270 1.170 1.260 1,383,690 +0.05(+4.13%)
Nov 27, 2023 1.380 1.390 1.200 1.210 2,158,682 -0.19(-13.57%)
Nov 24, 2023 1.170 1.400 1.170 1.400 2,267,146 +0.23(+19.66%)
Nov 22, 2023 1.180 1.190 1.105 1.170 770,430 +0.02(+1.74%)
Nov 21, 2023 1.060 1.190 1.060 1.150 1,220,862 +0.10(+9.52%)
Nov 20, 2023 1.070 1.100 1.040 1.050 1,061,211 -0.01(-0.94%)
Nov 17, 2023 1.070 1.080 1.030 1.060 556,915 -0.01(-0.93%)
Nov 16, 2023 1.160 1.160 1.050 1.070 757,450 -0.09(-7.76%)
Nov 15, 2023 1.130 1.205 1.100 1.160 1,543,277 +0.04(+3.57%)
Nov 14, 2023 1.050 1.135 1.020 1.120 1,829,578 +0.10(+9.80%)
Nov 13, 2023 1.000 1.070 0.9550 1.020 747,280 +0.02(+2.00%)
Nov 10, 2023 1.050 1.060 0.9500 1.000 660,218 -0.01(-0.99%)
Nov 09, 2023 1.060 1.090 0.9958 1.010 547,752 -0.05(-4.72%)
Nov 08, 2023 1.050 1.100 0.9500 1.060 1,128,308 +0.02(+1.92%)
Nov 07, 2023 1.020 1.060 0.9392 1.040 627,082 +0.01(+0.97%)
Nov 06, 2023 1.130 1.170 0.9911 1.030 1,404,183 -0.05(-4.63%)
Nov 03, 2023 0.9100 1.140 0.9005 1.080 1,990,234 +0.21(+24.14%)
Nov 02, 2023 0.8600 0.9400 0.8633 0.8700 910,181 +0.02(+2.55%)
Nov 01, 2023 0.8700 0.8700 0.8100 0.8484 351,107 +0.03(+3.69%)
Oct 31, 2023 0.8200 0.8300 0.8030 0.8182 475,292 +0.01(+1.01%)
Oct 30, 2023 0.8500 0.8580 0.8060 0.8100 563,508 -0.02(-2.99%)
Oct 27, 2023 0.8700 0.8900 0.8250 0.8350 617,153 -0.01(-1.18%)
Oct 26, 2023 0.8400 0.8680 0.8400 0.8450 286,114 +0.01(+0.60%)
Oct 25, 2023 0.8500 0.8610 0.8350 0.8400 284,586 -0.02(-2.44%)
Oct 24, 2023 0.8424 0.8700 0.8370 0.8610 353,826 +0.03(+4.00%)
Oct 23, 2023 0.8600 0.8700 0.8200 0.8279 1,025,503 -0.03(-3.73%)
Oct 20, 2023 0.8900 0.9000 0.8505 0.8600 465,883 -0.02(-2.21%)
Oct 19, 2023 0.8763 0.8900 0.8510 0.8794 465,553 +0.01(+1.71%)
Oct 18, 2023 0.9400 0.9450 0.8600 0.8646 678,933 -0.07(-7.23%)
Oct 17, 2023 0.9000 0.9320 0.8840 0.9320 641,138 +0.03(+3.30%)
Oct 16, 2023 0.8800 0.9100 0.8710 0.9022 528,459 +0.03(+2.90%)
Oct 13, 2023 0.9106 0.9400 0.8710 0.8768 569,957 -0.02(-2.58%)
Oct 12, 2023 0.9400 0.9448 0.8901 0.9000 584,144 -0.02(-2.40%)
Oct 11, 2023 0.8900 0.9299 0.8900 0.9221 927,583 +0.03(+3.61%)
Oct 10, 2023 0.9196 0.9250 0.8800 0.8900 735,985 +0.00(+0.00%)
Oct 09, 2023 0.9300 0.9309 0.8801 0.8900 748,025 -0.05(-4.97%)
Oct 06, 2023 0.9333 0.9498 0.9108 0.9365 400,701 +0.01(+0.74%)
Oct 05, 2023 0.9600 0.9650 0.9000 0.9296 754,906 -0.02(-1.63%)
Oct 04, 2023 0.9169 0.9675 0.8902 0.9450 815,994 +0.02(+2.17%)
Oct 03, 2023 0.9800 0.9899 0.9167 0.9249 780,375 -0.01(-1.48%)
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.