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
Markets:
Overview
News
Currencies
International
Treasuries

Hercules Metals Corp (OP:BADEF)

0.4300 -0.0050 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 23, 2025 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 (%)
Oct 23, 2025 0.4020 0.4487 0.4020 0.4300 295,060 -0.01(-1.15%)
Oct 22, 2025 0.4360 0.4499 0.4172 0.4350 644,043 +0.01(+1.99%)
Oct 21, 2025 0.4496 0.4625 0.4217 0.4265 325,096 -0.03(-6.78%)
Oct 20, 2025 0.4648 0.4726 0.4500 0.4575 271,862 -0.01(-3.07%)
Oct 17, 2025 0.4760 0.4817 0.4559 0.4720 590,818 -0.01(-2.14%)
Oct 16, 2025 0.4801 0.4900 0.4761 0.4823 533,833 -0.00(-0.17%)
Oct 15, 2025 0.4950 0.4980 0.4757 0.4831 487,890 -0.01(-1.61%)
Oct 14, 2025 0.5100 0.5100 0.4893 0.4910 436,364 -0.03(-5.39%)
Oct 13, 2025 0.5175 0.5200 0.4500 0.5190 769,575 +0.01(+1.76%)
Oct 10, 2025 0.5300 0.5300 0.4914 0.5100 829,353 -0.01(-1.33%)
Oct 09, 2025 0.5400 0.5700 0.5120 0.5169 524,916 -0.02(-3.42%)
Oct 08, 2025 0.5236 0.5471 0.5236 0.5352 287,028 +0.01(+2.39%)
Oct 07, 2025 0.5334 0.5437 0.5151 0.5227 339,008 -0.01(-2.30%)
Oct 06, 2025 0.5530 0.5600 0.5350 0.5350 361,262 -0.02(-3.74%)
Oct 03, 2025 0.5350 0.5646 0.5350 0.5558 205,344 +0.02(+3.69%)
Oct 02, 2025 0.5660 0.5670 0.5276 0.5360 451,580 -0.03(-5.28%)
Oct 01, 2025 0.5792 0.6100 0.5651 0.5659 353,898 -0.01(-1.84%)
Sep 30, 2025 0.5992 0.5992 0.5729 0.5765 134,806 -0.02(-2.60%)
Sep 29, 2025 0.6232 0.6349 0.5919 0.5919 243,691 -0.03(-4.55%)
Sep 26, 2025 0.6168 0.6250 0.6000 0.6201 230,997 +0.00(+0.67%)
Sep 25, 2025 0.6037 0.6262 0.5605 0.6160 574,301 +0.04(+7.39%)
Sep 24, 2025 0.5490 0.5846 0.5490 0.5736 131,926 +0.00(+0.23%)
Sep 23, 2025 0.5750 0.5976 0.5700 0.5723 356,957 +0.00(+0.70%)
Sep 22, 2025 0.6070 0.6070 0.5623 0.5683 287,052 -0.02(-3.35%)
Sep 19, 2025 0.5750 0.6044 0.5720 0.5880 484,269 +0.02(+2.80%)
Sep 18, 2025 0.5846 0.5973 0.5720 0.5720 237,093 -0.02(-2.92%)
Sep 17, 2025 0.5780 0.6134 0.5670 0.5892 737,818 +0.05(+9.11%)
Sep 16, 2025 0.5373 0.5426 0.5225 0.5400 420,808 +0.00(+0.00%)
Sep 15, 2025 0.5431 0.5464 0.5293 0.5400 333,458 +0.01(+1.22%)
Sep 12, 2025 0.5311 0.5457 0.5205 0.5335 305,936 +0.00(+0.66%)
Sep 11, 2025 0.5250 0.5430 0.5182 0.5300 182,250 +0.00(+0.34%)
Sep 10, 2025 0.5358 0.5400 0.5135 0.5282 151,740 -0.01(-1.75%)
Sep 09, 2025 0.5680 0.5700 0.5224 0.5376 450,507 -0.03(-4.85%)
Sep 08, 2025 0.5700 0.5700 0.5500 0.5650 299,449 +0.01(+2.73%)
Sep 05, 2025 0.5598 0.5911 0.5500 0.5500 117,575 -0.01(-2.26%)
Sep 04, 2025 0.5750 0.5916 0.5550 0.5627 188,883 -0.02(-3.98%)
Sep 03, 2025 0.6015 0.6015 0.5715 0.5860 421,423 -0.02(-4.03%)
Sep 02, 2025 0.6200 0.6400 0.6012 0.6106 318,816 +0.01(+1.77%)
Aug 29, 2025 0.5885 0.6132 0.5800 0.6000 135,022 +0.01(+1.95%)
Aug 28, 2025 0.5731 0.6000 0.5486 0.5885 695,621 +0.05(+8.98%)
Aug 27, 2025 0.5400 0.5461 0.5267 0.5400 316,490 +0.01(+2.66%)
Aug 26, 2025 0.5090 0.5435 0.5004 0.5260 516,562 -0.01(-2.19%)
Aug 25, 2025 0.5400 0.5580 0.5262 0.5378 167,929 -0.00(-0.48%)
Aug 22, 2025 0.5455 0.5587 0.5404 0.5404 513,638 -0.01(-0.92%)
Aug 21, 2025 0.5450 0.5553 0.5220 0.5454 426,965 +0.03(+6.48%)
Aug 20, 2025 0.5368 0.5420 0.5046 0.5122 1,149,859 -0.02(-4.24%)
Aug 19, 2025 0.5470 0.5604 0.5258 0.5349 163,332 -0.01(-1.98%)
Aug 18, 2025 0.5280 0.5585 0.5280 0.5457 380,063 +0.02(+3.45%)
Aug 15, 2025 0.5200 0.5298 0.5200 0.5275 95,006 +0.01(+1.54%)
Aug 14, 2025 0.5273 0.5300 0.5175 0.5195 91,034 -0.01(-2.22%)
Aug 13, 2025 0.5500 0.5506 0.5258 0.5313 132,467 -0.02(-3.92%)
Aug 12, 2025 0.5500 0.5605 0.5400 0.5530 199,015 -0.01(-2.02%)
Aug 11, 2025 0.5524 0.5669 0.5500 0.5644 304,288 +0.01(+2.02%)
Aug 08, 2025 0.5504 0.5543 0.5400 0.5532 132,538 +0.00(+0.84%)
Aug 07, 2025 0.5280 0.5651 0.5280 0.5486 86,526 +0.01(+2.31%)
Aug 06, 2025 0.5290 0.5392 0.5158 0.5362 161,406 +0.01(+1.34%)
Aug 05, 2025 0.5460 0.5460 0.5131 0.5291 300,979 -0.00(-0.17%)
Aug 04, 2025 0.5168 0.5348 0.5072 0.5300 178,627 +0.01(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.