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 UNCHANGED
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 (%)
Sep 30, 2022 1.010 1.070 0.9801 1.050 863,029 +0.08(+8.25%)
Sep 29, 2022 1.060 1.060 0.9506 0.9700 1,504,866 -0.08(-7.62%)
Sep 28, 2022 1.050 1.090 1.040 1.050 1,038,697 +0.01(+0.96%)
Sep 27, 2022 1.010 1.050 1.000 1.040 928,483 +0.03(+2.97%)
Sep 26, 2022 1.090 1.120 0.9840 1.010 1,594,864 -0.08(-7.34%)
Sep 23, 2022 1.130 1.150 1.050 1.090 1,948,130 -0.08(-6.84%)
Sep 22, 2022 1.140 1.210 1.120 1.170 1,958,089 +0.05(+4.46%)
Sep 21, 2022 1.240 1.250 1.090 1.120 1,955,412 -0.12(-9.68%)
Sep 20, 2022 1.290 1.340 1.200 1.240 2,670,827 -0.01(-0.80%)
Sep 19, 2022 1.230 1.280 1.160 1.250 4,402,434 +0.00(+0.00%)
Sep 16, 2022 1.070 1.350 1.020 1.250 18,884,136 +0.21(+20.19%)
Sep 15, 2022 1.010 1.130 1.000 1.040 2,273,898 +0.04(+4.00%)
Sep 14, 2022 1.010 1.020 0.9800 1.000 745,013 +0.00(+0.24%)
Sep 13, 2022 1.050 1.050 0.9801 0.9976 1,488,256 -0.07(-6.77%)
Sep 12, 2022 1.040 1.090 1.011 1.070 1,133,100 +0.05(+4.90%)
Sep 09, 2022 0.9900 1.060 0.9900 1.020 1,124,988 +0.01(+0.99%)
Sep 08, 2022 1.000 1.050 0.9800 1.010 961,276 -0.01(-0.98%)
Sep 07, 2022 1.090 1.100 0.9769 1.020 1,229,120 +0.00(+0.00%)
Sep 06, 2022 1.000 1.050 0.9900 1.020 1,323,630 +0.04(+4.26%)
Sep 02, 2022 1.080 1.160 0.9702 0.9783 2,897,066 -0.09(-8.57%)
Sep 01, 2022 0.9400 1.180 0.9312 1.070 4,683,129 +0.09(+9.32%)
Aug 31, 2022 1.120 1.150 0.9500 0.9788 5,622,995 -0.14(-12.61%)
Aug 30, 2022 0.8800 1.130 0.8602 1.120 17,642,524 +0.28(+33.33%)
Aug 29, 2022 0.8294 0.9505 0.8200 0.8400 6,084,162 +0.03(+3.96%)
Aug 26, 2022 0.8200 0.8280 0.8017 0.8080 1,068,651 -0.02(-2.51%)
Aug 25, 2022 0.8550 0.8602 0.8000 0.8288 1,838,032 -0.02(-2.49%)
Aug 24, 2022 0.8500 0.8550 0.8111 0.8500 1,465,145 +0.01(+0.82%)
Aug 23, 2022 0.8600 0.8790 0.8200 0.8431 1,291,120 -0.02(-1.97%)
Aug 22, 2022 0.8600 0.8800 0.8140 0.8600 2,187,949 -0.02(-2.77%)
Aug 19, 2022 0.9300 0.9300 0.8829 0.8845 1,244,803 -0.06(-6.60%)
Aug 18, 2022 1.040 1.050 0.9291 0.9470 1,551,890 -0.08(-8.06%)
Aug 17, 2022 1.080 1.120 1.000 1.030 2,181,901 -0.04(-3.74%)
Aug 16, 2022 1.010 1.190 1.001 1.070 4,405,845 +0.08(+7.54%)
Aug 15, 2022 0.9800 1.010 0.9215 0.9950 2,083,877 -0.01(-0.50%)
Aug 12, 2022 0.9700 1.010 0.9400 1.000 1,800,667 +0.04(+4.06%)
Aug 11, 2022 0.9500 0.9688 0.8980 0.9610 2,340,331 +0.11(+13.06%)
Aug 10, 2022 0.8900 0.9360 0.8500 0.8500 2,674,789 -0.02(-2.80%)
Aug 09, 2022 0.9000 0.9000 0.8616 0.8745 1,082,575 -0.03(-3.53%)
Aug 08, 2022 0.9400 0.9600 0.8846 0.9065 1,917,965 -0.03(-3.67%)
Aug 05, 2022 0.9800 1.060 0.9200 0.9410 11,920,308 +0.07(+8.00%)
Aug 04, 2022 0.8700 0.9000 0.8650 0.8713 392,713 +0.01(+1.20%)
Aug 03, 2022 0.8900 0.9100 0.8600 0.8610 522,636 -0.04(-4.25%)
Aug 02, 2022 0.9100 0.9100 0.8750 0.8992 556,054 -0.01(-1.30%)
Aug 01, 2022 0.8800 0.9200 0.8510 0.9110 414,086 +0.02(+1.91%)
Jul 29, 2022 0.8900 0.9192 0.8701 0.8939 508,337 +0.01(+1.41%)
Jul 28, 2022 0.8600 0.9197 0.8322 0.8815 540,906 +0.03(+3.83%)
Jul 27, 2022 0.8053 0.8580 0.8053 0.8490 518,112 +0.04(+4.54%)
Jul 26, 2022 0.8500 0.8500 0.8004 0.8121 612,118 -0.03(-3.86%)
Jul 25, 2022 0.8700 0.8700 0.8302 0.8447 344,372 -0.02(-2.35%)
Jul 22, 2022 0.9000 0.9000 0.8300 0.8650 540,641 -0.04(-4.23%)
Jul 21, 2022 0.9200 0.9200 0.8810 0.9032 571,631 -0.03(-2.81%)
Jul 20, 2022 0.8900 0.9499 0.8800 0.9293 851,833 +0.04(+5.01%)
Jul 19, 2022 0.8800 0.9100 0.8617 0.8850 628,374 +0.02(+2.76%)
Jul 18, 2022 0.8800 0.9088 0.8500 0.8612 807,307 -0.02(-2.19%)
Jul 15, 2022 0.8200 0.8879 0.7901 0.8805 1,514,580 +0.06(+7.39%)
Jul 14, 2022 0.8690 0.8700 0.8100 0.8199 1,289,825 -0.05(-5.70%)
Jul 13, 2022 0.9012 0.9090 0.8482 0.8695 3,577,421 -0.04(-4.47%)
Jul 12, 2022 0.9000 0.9500 0.8900 0.9102 769,404 +0.02(+1.80%)
Jul 11, 2022 0.9900 0.9900 0.8900 0.8941 1,762,965 -0.10(-10.11%)
Jul 08, 2022 0.9900 1.006 0.9700 0.9947 743,589 +0.00(+0.10%)
Jul 07, 2022 0.9800 1.020 0.9601 0.9937 1,065,139 +0.02(+1.92%)
Jul 06, 2022 1.000 1.000 0.9531 0.9750 989,367 -0.04(-3.47%)
Jul 05, 2022 1.040 1.040 0.9727 1.010 812,418 -0.03(-2.88%)
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.