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 (%)
Jun 30, 2022 1.030 1.060 0.9600 1.030 888,914 +0.03(+3.00%)
Jun 29, 2022 1.080 1.080 1.000 1.000 955,833 -0.08(-7.41%)
Jun 28, 2022 1.200 1.200 1.070 1.080 771,786 -0.06(-5.26%)
Jun 27, 2022 1.110 1.160 1.050 1.140 751,781 +0.08(+7.55%)
Jun 24, 2022 1.080 1.150 1.060 1.060 894,645 -0.01(-0.93%)
Jun 23, 2022 1.070 1.120 1.050 1.070 632,603 -0.03(-2.73%)
Jun 22, 2022 1.070 1.110 1.050 1.100 660,323 +0.00(+0.00%)
Jun 21, 2022 1.140 1.150 1.090 1.100 734,408 -0.03(-2.65%)
Jun 17, 2022 1.060 1.130 1.050 1.130 781,056 +0.10(+9.71%)
Jun 16, 2022 1.130 1.139 1.000 1.030 1,366,739 -0.13(-11.21%)
Jun 15, 2022 1.130 1.170 1.070 1.160 1,000,344 +0.03(+2.65%)
Jun 14, 2022 1.150 1.180 1.090 1.130 728,758 -0.01(-0.88%)
Jun 13, 2022 1.200 1.205 1.130 1.140 906,454 -0.08(-6.56%)
Jun 10, 2022 1.290 1.300 1.200 1.220 964,513 -0.09(-6.87%)
Jun 09, 2022 1.390 1.410 1.290 1.310 1,133,907 -0.09(-6.43%)
Jun 08, 2022 1.480 1.480 1.380 1.400 975,986 -0.09(-6.04%)
Jun 07, 2022 1.450 1.490 1.430 1.490 404,700 +0.02(+1.36%)
Jun 06, 2022 1.490 1.515 1.440 1.470 589,734 +0.01(+0.68%)
Jun 03, 2022 1.530 1.535 1.430 1.460 535,063 -0.05(-3.31%)
Jun 02, 2022 1.500 1.600 1.483 1.510 1,168,276 +0.04(+2.72%)
Jun 01, 2022 1.590 1.590 1.440 1.470 1,013,506 -0.09(-5.77%)
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%)
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.