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:

Tmc The Metals CO Inc (NQ: TMC )

0.8120 -0.0020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.8100 0.8399 0.7910 0.8120 817,592 -0.00(-0.25%)
Nov 28, 2022 0.8600 0.8600 0.8020 0.8140 628,880 -0.04(-4.24%)
Nov 25, 2022 0.8600 0.8699 0.8321 0.8500 555,734 -0.01(-0.68%)
Nov 23, 2022 0.8726 0.8726 0.8280 0.8558 1,280,135 +0.00(+0.09%)
Nov 22, 2022 0.8500 0.8759 0.8441 0.8550 535,353 +0.00(+0.28%)
Nov 21, 2022 0.8589 0.8899 0.8200 0.8526 944,880 -0.00(-0.28%)
Nov 18, 2022 0.8900 0.8900 0.8400 0.8550 662,086 -0.02(-1.94%)
Nov 17, 2022 0.8825 0.8900 0.8500 0.8719 558,961 -0.00(-0.16%)
Nov 16, 2022 0.9300 0.9300 0.8600 0.8733 864,102 -0.06(-6.10%)
Nov 15, 2022 0.9400 0.9600 0.8501 0.9300 1,604,718 -0.01(-0.90%)
Nov 14, 2022 0.8700 0.9850 0.8601 0.9384 2,257,026 +0.07(+8.39%)
Nov 11, 2022 0.8700 0.9000 0.8331 0.8658 1,617,768 +0.00(+0.09%)
Nov 10, 2022 0.8000 0.8699 0.7976 0.8650 2,726,910 +0.08(+10.18%)
Nov 09, 2022 0.8200 0.8298 0.7700 0.7851 3,397,816 -0.04(-4.84%)
Nov 08, 2022 0.8700 0.8733 0.8000 0.8250 1,319,914 -0.04(-4.60%)
Nov 07, 2022 0.9000 0.9000 0.8310 0.8648 1,124,441 -0.02(-2.50%)
Nov 04, 2022 0.9020 0.9276 0.8606 0.8870 1,052,424 -0.01(-1.44%)
Nov 03, 2022 0.9100 0.9297 0.8801 0.9000 671,320 -0.01(-0.59%)
Nov 02, 2022 0.9600 0.9700 0.8950 0.9053 769,565 -0.04(-3.99%)
Nov 01, 2022 0.9500 0.9885 0.9301 0.9429 997,543 +0.00(+0.31%)
Oct 31, 2022 0.9700 0.9850 0.9038 0.9400 1,024,409 -0.03(-3.35%)
Oct 28, 2022 0.9001 0.9851 0.8900 0.9726 1,250,625 +0.07(+7.28%)
Oct 27, 2022 0.9400 0.9398 0.8690 0.9066 2,132,999 -0.03(-3.55%)
Oct 26, 2022 0.9600 0.9690 0.9100 0.9400 1,535,190 -0.02(-2.08%)
Oct 25, 2022 0.9010 0.9800 0.9010 0.9600 3,150,695 +0.05(+5.49%)
Oct 24, 2022 0.9800 0.9950 0.8800 0.9100 2,557,648 -0.07(-7.14%)
Oct 21, 2022 1.040 1.045 0.9700 0.9800 1,937,374 -0.05(-4.85%)
Oct 20, 2022 1.020 1.040 1.000 1.030 1,313,511 +0.02(+1.98%)
Oct 19, 2022 1.030 1.049 0.9900 1.010 1,086,492 -0.05(-4.72%)
Oct 18, 2022 1.100 1.109 1.030 1.060 784,943 -0.02(-1.85%)
Oct 17, 2022 1.110 1.110 1.060 1.080 625,911 +0.01(+0.93%)
Oct 14, 2022 1.180 1.260 1.060 1.070 1,322,335 -0.11(-9.32%)
Oct 13, 2022 1.040 1.180 1.040 1.180 1,532,439 +0.11(+10.28%)
Oct 12, 2022 1.020 1.100 1.000 1.070 2,405,724 +0.08(+7.55%)
Oct 11, 2022 1.020 1.040 0.9800 0.9949 1,017,721 -0.02(-1.50%)
Oct 10, 2022 1.070 1.070 0.9800 1.010 588,703 -0.01(-0.98%)
Oct 07, 2022 1.020 1.040 0.9804 1.020 579,080 -0.01(-0.97%)
Oct 06, 2022 1.080 1.140 1.020 1.030 939,069 -0.05(-4.63%)
Oct 05, 2022 1.000 1.080 0.9801 1.080 1,191,225 +0.06(+5.88%)
Oct 04, 2022 1.000 1.060 0.9950 1.020 1,556,561 +0.04(+4.54%)
Oct 03, 2022 1.050 1.050 0.9600 0.9757 1,558,053 -0.07(-7.08%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.