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 )

1.660 +0.020 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 2.180 2.810 2.120 2.590 30,456,518 +0.42(+19.35%)
Mar 30, 2022 1.760 2.290 1.740 2.170 24,459,506 +0.38(+21.23%)
Mar 29, 2022 1.600 1.830 1.600 1.790 6,641,707 +0.11(+6.55%)
Mar 28, 2022 1.560 1.690 1.490 1.680 9,616,805 +0.14(+9.09%)
Mar 25, 2022 1.960 1.963 1.530 1.540 14,010,436 -0.36(-18.95%)
Mar 24, 2022 2.080 2.090 1.880 1.900 5,911,021 -0.14(-6.86%)
Mar 23, 2022 2.380 2.410 1.970 2.040 12,418,786 -0.15(-6.85%)
Mar 22, 2022 2.400 2.420 2.130 2.190 5,751,200 -0.23(-9.50%)
Mar 21, 2022 2.670 2.690 2.400 2.420 3,034,072 -0.29(-10.70%)
Mar 18, 2022 2.800 2.827 2.500 2.710 5,965,000 -0.07(-2.52%)
Mar 17, 2022 3.080 3.180 2.755 2.780 8,908,429 -0.13(-4.47%)
Mar 16, 2022 2.700 3.050 2.610 2.910 8,252,289 +0.06(+2.11%)
Mar 15, 2022 3.090 3.160 2.790 2.850 12,150,219 -0.34(-10.66%)
Mar 14, 2022 2.700 3.340 2.480 3.190 26,060,924 +0.59(+22.69%)
Mar 11, 2022 2.490 3.150 2.335 2.600 30,854,082 +0.21(+8.79%)
Mar 10, 2022 2.240 2.470 2.110 2.390 14,564,555 +0.35(+17.16%)
Mar 09, 2022 2.000 2.160 1.990 2.040 5,856,632 -0.16(-7.27%)
Mar 08, 2022 2.130 3.200 1.820 2.200 57,767,028 +0.55(+33.33%)
Mar 07, 2022 1.380 1.850 1.380 1.650 3,693,870 +0.25(+17.86%)
Mar 04, 2022 1.420 1.460 1.360 1.400 421,196 -0.04(-2.78%)
Mar 03, 2022 1.490 1.500 1.400 1.440 554,577 +0.00(+0.00%)
Mar 02, 2022 1.600 1.605 1.440 1.440 1,036,250 -0.17(-10.56%)
Mar 01, 2022 1.780 1.810 1.600 1.610 800,293 -0.12(-6.94%)
Feb 28, 2022 1.670 1.770 1.670 1.730 547,886 -0.01(-0.57%)
Feb 25, 2022 1.630 1.750 1.570 1.740 921,149 +0.12(+7.41%)
Feb 24, 2022 1.500 1.620 1.480 1.620 711,491 +0.02(+1.25%)
Feb 23, 2022 1.550 1.650 1.540 1.600 832,744 +0.05(+3.23%)
Feb 22, 2022 1.570 1.600 1.512 1.550 381,926 -0.03(-1.90%)
Feb 18, 2022 1.580 0 -0.03(-1.86%)
Feb 17, 2022 1.700 1.720 1.560 1.610 565,894 -0.12(-6.94%)
Feb 16, 2022 1.720 1.850 1.670 1.730 990,246 +0.01(+0.58%)
Feb 15, 2022 1.600 1.720 1.560 1.720 577,941 +0.19(+12.42%)
Feb 14, 2022 1.530 1.600 1.510 1.530 256,647 -0.01(-0.65%)
Feb 11, 2022 1.590 1.699 1.500 1.540 746,280 -0.01(-0.65%)
Feb 10, 2022 1.630 1.710 1.520 1.550 1,034,462 -0.09(-5.49%)
Feb 09, 2022 1.440 1.640 1.420 1.640 1,216,383 +0.23(+16.31%)
Feb 08, 2022 1.460 1.479 1.380 1.410 436,897 -0.03(-2.08%)
Feb 07, 2022 1.450 1.480 1.380 1.440 627,001 +0.01(+0.70%)
Feb 04, 2022 1.400 1.440 1.302 1.430 680,331 +0.06(+4.38%)
Feb 03, 2022 1.380 1.360 1.370 495,870 -0.07(-4.86%)
Feb 02, 2022 1.570 1.570 1.400 1.440 844,388 -0.13(-8.28%)
Feb 01, 2022 1.580 1.600 1.430 1.570 1,201,414 +0.05(+3.29%)
Jan 31, 2022 1.250 1.520 1.520 1,448,554 +0.28(+22.58%)
Jan 28, 2022 1.190 1.250 1.150 1.240 1,522,089 +0.04(+3.33%)
Jan 27, 2022 1.280 1.310 1.170 1.200 1,552,708 -0.06(-4.76%)
Jan 26, 2022 1.410 1.420 1.250 1.260 1,246,967 -0.08(-5.97%)
Jan 25, 2022 1.310 1.380 1.310 1.340 910,293 +0.03(+2.29%)
Jan 24, 2022 1.320 1.390 1.210 1.310 1,703,802 -0.06(-4.38%)
Jan 21, 2022 1.380 1.450 1.330 1.370 893,144 -0.08(-5.52%)
Jan 20, 2022 1.480 1.560 1.190 1.450 2,981,766 +0.00(+0.00%)
Jan 19, 2022 1.540 1.550 1.440 1.450 1,172,860 -0.09(-5.84%)
Jan 18, 2022 1.530 1.645 1.480 1.540 1,754,136 +0.01(+0.65%)
Jan 14, 2022 1.530 0 -0.04(-2.55%)
Jan 13, 2022 1.720 1.740 1.560 1.570 1,152,396 -0.14(-8.19%)
Jan 12, 2022 1.770 1.790 1.670 1.710 1,142,550 -0.02(-1.16%)
Jan 11, 2022 1.710 1.790 1.690 1.730 1,727,133 +0.05(+2.98%)
Jan 10, 2022 1.730 1.736 1.545 1.680 2,141,958 -0.05(-2.89%)
Jan 07, 2022 1.800 1.845 1.700 1.730 1,370,104 -0.06(-3.35%)
Jan 06, 2022 1.880 1.930 1.760 1.790 1,227,881 -0.07(-3.76%)
Jan 05, 2022 2.050 2.060 1.810 1.860 1,358,411 -0.17(-8.37%)
Jan 04, 2022 2.030 2.030 1.920 2.030 1,291,019 +0.07(+3.57%)
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.