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 )

1.600 -0.060 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 1.570 1.600 1.510 1.560 862,196 +0.01(+0.65%)
May 27, 2022 1.410 1.570 1.401 1.550 1,427,215 +0.16(+11.51%)
May 26, 2022 1.360 1.430 1.330 1.390 972,847 +0.03(+2.21%)
May 25, 2022 1.340 1.395 1.310 1.360 886,521 +0.03(+2.26%)
May 24, 2022 1.380 1.420 1.330 1.330 558,131 -0.08(-5.67%)
May 23, 2022 1.360 1.440 1.320 1.410 684,753 +0.05(+3.68%)
May 20, 2022 1.400 1.409 1.270 1.360 766,685 -0.02(-1.45%)
May 19, 2022 1.380 1.418 1.340 1.380 790,529 +0.01(+0.73%)
May 18, 2022 1.420 1.555 1.350 1.370 1,336,981 -0.05(-3.52%)
May 17, 2022 1.330 1.430 1.305 1.420 1,100,510 +0.12(+9.23%)
May 16, 2022 1.400 1.440 1.300 1.300 1,584,910 -0.10(-7.14%)
May 13, 2022 1.340 1.430 1.325 1.400 1,793,601 +0.10(+7.69%)
May 12, 2022 1.160 1.310 1.120 1.300 2,137,984 +0.13(+11.11%)
May 11, 2022 1.250 1.310 1.130 1.170 2,351,536 -0.10(-7.87%)
May 10, 2022 1.350 1.379 1.220 1.270 1,974,062 -0.05(-3.79%)
May 09, 2022 1.480 1.510 1.300 1.320 1,567,872 -0.15(-10.20%)
May 06, 2022 1.600 1.670 1.415 1.470 2,855,312 -0.18(-10.91%)
May 05, 2022 1.750 1.750 1.580 1.650 2,064,449 -0.11(-6.25%)
May 04, 2022 1.790 1.790 1.620 1.760 1,945,462 +0.01(+0.57%)
May 03, 2022 1.560 1.840 1.560 1.750 3,350,763 +0.16(+10.06%)
May 02, 2022 1.560 1.600 1.520 1.590 1,303,490 +0.05(+3.25%)
Apr 29, 2022 1.590 1.650 1.500 1.540 2,895,872 -0.03(-1.91%)
Apr 28, 2022 1.600 1.610 1.480 1.570 2,387,473 -0.02(-1.26%)
Apr 27, 2022 1.650 1.730 1.580 1.590 1,196,021 -0.09(-5.36%)
Apr 26, 2022 1.760 1.785 1.670 1.680 1,615,800 -0.10(-5.62%)
Apr 25, 2022 1.880 1.900 1.720 1.780 3,546,697 -0.13(-6.81%)
Apr 22, 2022 1.880 1.910 1.800 1.910 1,474,639 +0.05(+2.69%)
Apr 21, 2022 1.880 1.925 1.780 1.860 1,762,571 -0.01(-0.53%)
Apr 20, 2022 1.970 1.970 1.830 1.870 1,409,005 -0.07(-3.61%)
Apr 19, 2022 1.840 1.940 1.820 1.940 1,878,507 +0.09(+4.86%)
Apr 18, 2022 2.000 2.000 1.820 1.850 2,728,924 -0.13(-6.57%)
Apr 14, 2022 2.050 2.100 1.970 1.980 1,344,659 -0.09(-4.35%)
Apr 13, 2022 1.940 2.130 1.920 2.070 1,844,947 +0.07(+3.50%)
Apr 12, 2022 2.040 2.160 1.960 2.000 2,915,723 -0.08(-3.85%)
Apr 11, 2022 2.150 2.171 2.030 2.080 2,999,359 -0.13(-5.88%)
Apr 08, 2022 2.210 2.290 2.120 2.210 3,323,328 -0.07(-3.07%)
Apr 07, 2022 2.430 2.480 2.170 2.280 6,438,551 -0.18(-7.32%)
Apr 06, 2022 2.320 2.530 2.180 2.460 6,638,660 +0.12(+5.13%)
Apr 05, 2022 2.560 2.587 2.230 2.340 9,487,187 -0.32(-12.03%)
Apr 04, 2022 2.710 2.890 2.566 2.660 13,575,908 +0.21(+8.57%)
Apr 01, 2022 2.550 2.570 2.280 2.450 10,156,394 -0.14(-5.41%)
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%)
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.