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

Heidmar Maritime Holdings Corp. - Common Stock (NQ:HMR)

2.510 -0.080 (-3.09%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 9, 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 (%)
May 08, 2025 2.360 2.680 2.310 2.590 139,671 +0.30(+13.10%)
May 07, 2025 2.440 2.465 2.260 2.290 142,606 -0.15(-6.15%)
May 06, 2025 2.470 2.514 2.390 2.440 104,314 -0.06(-2.40%)
May 05, 2025 2.630 2.650 2.500 2.500 154,597 -0.18(-6.72%)
May 02, 2025 2.620 2.680 2.530 2.680 189,480 +0.02(+0.75%)
May 01, 2025 2.650 2.755 2.590 2.660 151,024 -0.01(-0.37%)
Apr 30, 2025 2.660 2.717 2.560 2.670 81,262 -0.04(-1.48%)
Apr 29, 2025 2.710 2.740 2.650 2.710 90,789 +0.03(+1.12%)
Apr 28, 2025 2.750 2.850 2.670 2.680 143,236 -0.09(-3.25%)
Apr 25, 2025 2.870 2.870 2.740 2.770 110,925 -0.10(-3.48%)
Apr 24, 2025 2.950 3.025 2.850 2.870 88,688 -0.10(-3.37%)
Apr 23, 2025 2.990 3.060 2.902 2.970 104,499 +0.03(+1.02%)
Apr 22, 2025 2.820 2.940 2.785 2.940 114,444 +0.12(+4.26%)
Apr 21, 2025 2.970 2.982 2.700 2.820 121,317 -0.18(-6.00%)
Apr 17, 2025 3.100 3.100 2.930 3.000 217,868 +0.02(+0.67%)
Apr 16, 2025 2.910 3.118 2.880 2.980 199,625 +0.01(+0.34%)
Apr 15, 2025 2.800 3.450 2.800 2.970 667,561 +0.18(+6.45%)
Apr 14, 2025 2.800 2.840 2.662 2.790 146,693 +0.04(+1.45%)
Apr 11, 2025 2.530 2.770 2.447 2.750 333,237 +0.25(+10.00%)
Apr 10, 2025 2.680 2.720 2.490 2.500 154,501 -0.16(-6.02%)
Apr 09, 2025 2.480 2.740 2.350 2.660 262,595 +0.18(+7.26%)
Apr 08, 2025 2.760 2.850 2.424 2.480 299,669 -0.20(-7.46%)
Apr 07, 2025 2.610 2.780 2.510 2.680 231,884 +0.01(+0.42%)
Apr 04, 2025 2.760 2.770 2.600 2.669 304,949 -0.16(-5.69%)
Apr 03, 2025 2.870 2.937 2.731 2.830 316,179 -0.19(-6.29%)
Apr 02, 2025 2.910 3.090 2.830 3.020 427,372 +0.13(+4.50%)
Apr 01, 2025 3.030 3.190 2.890 2.890 488,429 -0.20(-6.47%)
Mar 31, 2025 3.100 3.200 2.900 3.090 421,474 -0.08(-2.52%)
Mar 28, 2025 3.520 3.550 3.150 3.170 627,789 -0.37(-10.45%)
Mar 27, 2025 3.410 3.780 3.250 3.540 1,621,729 +0.38(+12.03%)
Mar 26, 2025 3.360 3.500 3.060 3.160 732,016 -0.26(-7.60%)
Mar 25, 2025 3.000 3.670 2.940 3.420 2,001,269 +0.35(+11.40%)
Mar 24, 2025 3.230 3.390 2.880 3.070 1,168,678 -0.14(-4.36%)
Mar 21, 2025 3.280 3.280 3.050 3.210 650,985 -0.02(-0.62%)
Mar 20, 2025 3.200 3.519 3.000 3.230 1,191,153 -0.04(-1.22%)
Mar 19, 2025 3.440 3.600 3.040 3.270 2,040,340 -0.19(-5.49%)
Mar 18, 2025 2.820 4.040 2.820 3.460 22,485,512 +0.76(+28.15%)
Mar 17, 2025 3.240 3.250 2.560 2.700 1,982,834 -0.75(-21.74%)
Mar 14, 2025 3.690 3.880 3.090 3.450 4,634,724 -0.63(-15.44%)
Mar 13, 2025 2.850 4.800 2.600 4.080 84,556,176 +1.53(+60.00%)
Mar 12, 2025 2.130 2.940 1.950 2.550 8,476,331 +0.42(+19.72%)
Mar 11, 2025 2.180 2.364 1.960 2.130 2,728,530 -0.43(-16.80%)
Mar 10, 2025 1.730 3.250 1.560 2.560 37,434,864 +1.05(+69.54%)
Mar 07, 2025 1.610 1.610 1.450 1.510 496,170 -0.08(-5.03%)
Mar 06, 2025 1.640 1.700 1.530 1.590 586,134 -0.08(-5.07%)
Mar 05, 2025 1.770 1.930 1.665 1.675 998,202 -0.02(-1.47%)
Mar 04, 2025 1.770 1.786 1.580 1.700 716,690 -0.17(-9.09%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.