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 )

1.460 -0.065 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 0.9200 1.030 0.9176 1.020 1,238,751 +0.11(+11.59%)
Feb 27, 2023 0.9000 0.9417 0.8963 0.9141 898,577 +0.01(+0.57%)
Feb 24, 2023 0.8900 0.9200 0.8500 0.9089 1,716,004 -0.03(-3.39%)
Feb 23, 2023 0.9400 0.9500 0.9033 0.9408 875,461 -0.00(-0.17%)
Feb 22, 2023 0.9800 0.9998 0.9200 0.9424 1,282,665 -0.03(-3.51%)
Feb 21, 2023 1.030 1.050 0.9700 0.9767 1,522,501 -0.06(-6.09%)
Feb 17, 2023 1.080 1.080 1.000 1.040 1,557,540 -0.06(-5.45%)
Feb 16, 2023 1.170 1.170 1.060 1.100 1,128,525 -0.05(-4.35%)
Feb 15, 2023 1.100 1.160 1.080 1.150 1,266,268 +0.06(+5.50%)
Feb 14, 2023 1.040 1.090 1.040 1.090 1,033,424 +0.05(+4.81%)
Feb 13, 2023 1.070 1.080 1.000 1.040 1,790,746 -0.05(-4.59%)
Feb 10, 2023 1.210 1.210 1.070 1.090 1,924,789 -0.11(-9.17%)
Feb 09, 2023 1.190 1.250 1.160 1.200 1,885,435 +0.02(+1.69%)
Feb 08, 2023 1.300 1.350 1.150 1.180 2,865,748 -0.09(-7.09%)
Feb 07, 2023 1.520 1.610 1.210 1.270 7,223,740 -0.21(-14.19%)
Feb 06, 2023 1.290 1.490 1.240 1.480 7,206,291 +0.28(+23.33%)
Feb 03, 2023 1.240 1.310 1.142 1.200 6,551,876 +0.08(+7.14%)
Feb 02, 2023 1.090 1.140 0.9900 1.120 4,819,921 +0.11(+10.89%)
Feb 01, 2023 1.100 1.100 0.9400 1.010 6,136,827 +0.14(+15.63%)
Jan 31, 2023 0.8740 0.8900 0.8700 0.8735 524,450 +0.00(+0.43%)
Jan 30, 2023 0.9000 0.9000 0.8601 0.8698 607,300 -0.01(-1.19%)
Jan 27, 2023 0.8900 0.8900 0.8510 0.8803 407,729 +0.01(+1.69%)
Jan 26, 2023 0.8800 0.9000 0.8600 0.8657 195,175 -0.02(-2.18%)
Jan 25, 2023 0.8700 0.8961 0.8500 0.8850 452,334 +0.02(+1.72%)
Jan 24, 2023 0.8800 0.8800 0.8500 0.8700 536,276 +0.01(+1.74%)
Jan 23, 2023 0.8700 0.8700 0.8201 0.8551 381,277 +0.00(+0.01%)
Jan 20, 2023 0.8000 0.8799 0.7911 0.8550 475,210 +0.04(+5.28%)
Jan 19, 2023 0.8372 0.8499 0.7910 0.8121 299,060 -0.03(-3.33%)
Jan 18, 2023 0.8800 0.9050 0.8400 0.8401 484,226 -0.04(-4.53%)
Jan 17, 2023 0.8716 0.8900 0.8500 0.8800 456,792 +0.03(+3.53%)
Jan 13, 2023 0.7800 0.8500 0.7800 0.8500 595,385 +0.07(+8.96%)
Jan 12, 2023 0.9000 0.9000 0.7600 0.7801 1,757,569 -0.10(-11.71%)
Jan 11, 2023 0.8900 0.9092 0.8800 0.8836 581,900 +0.01(+1.20%)
Jan 10, 2023 0.8400 0.8803 0.8400 0.8731 318,812 +0.03(+3.94%)
Jan 09, 2023 0.8500 0.8850 0.8400 0.8400 417,211 -0.00(-0.08%)
Jan 06, 2023 0.8551 0.8650 0.8400 0.8407 669,860 +0.01(+0.72%)
Jan 05, 2023 0.8200 0.8501 0.8065 0.8347 1,190,591 +0.04(+5.54%)
Jan 04, 2023 0.7176 0.8288 0.7176 0.7909 967,731 +0.07(+9.16%)
Jan 03, 2023 0.8000 0.8100 0.7100 0.7245 567,292 -0.05(-5.91%)
Dec 30, 2022 0.6800 0.7700 0.6700 0.7700 1,400,723 +0.07(+9.59%)
Dec 29, 2022 0.6000 0.7522 0.5901 0.7026 1,698,145 +0.10(+17.10%)
Dec 28, 2022 0.6007 0.6100 0.5800 0.6000 778,078 -0.00(-0.53%)
Dec 27, 2022 0.5500 0.6350 0.5500 0.6032 1,193,891 +0.05(+9.69%)
Dec 23, 2022 0.5501 0.6000 0.5110 0.5499 1,975,282 -0.02(-3.59%)
Dec 22, 2022 0.6006 0.6081 0.5450 0.5704 856,806 -0.03(-4.93%)
Dec 21, 2022 0.6276 0.6498 0.5988 0.6000 802,551 -0.02(-3.21%)
Dec 20, 2022 0.5700 0.6200 0.5629 0.6199 1,916,533 +0.02(+4.17%)
Dec 19, 2022 0.6800 0.6851 0.5220 0.5951 4,404,570 -0.09(-12.74%)
Dec 16, 2022 0.7200 0.7299 0.6806 0.6820 846,270 -0.06(-8.33%)
Dec 15, 2022 0.7300 0.7500 0.7200 0.7440 870,528 -0.01(-1.60%)
Dec 14, 2022 0.7198 0.7699 0.7125 0.7561 882,564 +0.04(+5.04%)
Dec 13, 2022 0.8000 0.8000 0.7126 0.7198 1,188,294 -0.05(-5.92%)
Dec 12, 2022 0.7500 0.7899 0.7400 0.7651 872,327 -0.01(-1.58%)
Dec 09, 2022 0.7824 0.8149 0.7700 0.7774 481,864 -0.02(-2.15%)
Dec 08, 2022 0.8100 0.8590 0.7850 0.7945 937,028 -0.02(-1.91%)
Dec 07, 2022 0.7800 0.8200 0.7800 0.8100 623,753 +0.00(+0.00%)
Dec 06, 2022 0.8200 0.8260 0.7800 0.8100 1,231,072 +0.00(+0.00%)
Dec 05, 2022 0.8580 0.8600 0.8000 0.8100 688,409 -0.03(-3.72%)
Dec 02, 2022 0.8500 0.9000 0.8411 0.8413 491,811 -0.07(-7.55%)
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.