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

Aqua Metals Inc (NQ: AQMS )

0.2333 -0.0067 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2400 0.2489 0.2300 0.2333 433,667 -0.01(-2.79%)
Aug 22, 2024 0.2500 0.2511 0.2400 0.2400 185,229 -0.01(-3.11%)
Aug 21, 2024 0.2400 0.2550 0.2400 0.2477 349,873 +0.00(+1.77%)
Aug 20, 2024 0.2300 0.2457 0.2300 0.2434 279,269 +0.01(+4.78%)
Aug 19, 2024 0.2450 0.2700 0.2300 0.2323 485,676 -0.02(-9.12%)
Aug 16, 2024 0.2410 0.2700 0.2303 0.2556 954,016 +0.01(+5.49%)
Aug 15, 2024 0.2050 0.2576 0.2049 0.2423 1,809,762 +0.04(+21.15%)
Aug 14, 2024 0.2030 0.2046 0.1933 0.2000 264,901 +0.01(+2.67%)
Aug 13, 2024 0.2070 0.2070 0.1831 0.1948 581,644 -0.01(-4.37%)
Aug 12, 2024 0.2147 0.2149 0.1958 0.2037 467,524 -0.01(-2.81%)
Aug 09, 2024 0.2000 0.2139 0.1943 0.2096 1,030,438 +0.02(+8.66%)
Aug 08, 2024 0.2058 0.2058 0.1910 0.1929 1,007,598 -0.01(-4.36%)
Aug 07, 2024 0.1997 0.2076 0.1981 0.2017 924,139 +0.01(+7.00%)
Aug 06, 2024 0.2000 0.2299 0.1755 0.1885 4,045,128 -0.11(-36.74%)
Aug 05, 2024 0.2920 0.3055 0.2801 0.2980 841,805 -0.01(-3.68%)
Aug 02, 2024 0.3105 0.3178 0.2910 0.3094 545,994 -0.00(-0.35%)
Aug 01, 2024 0.3280 0.3289 0.3050 0.3105 374,677 +0.00(+0.00%)
Jul 31, 2024 0.3166 0.3166 0.3010 0.3105 343,417 -0.00(-1.11%)
Jul 30, 2024 0.3278 0.3300 0.3131 0.3140 191,034 -0.00(-1.54%)
Jul 29, 2024 0.3200 0.3300 0.3150 0.3189 330,708 +0.00(+0.28%)
Jul 26, 2024 0.3130 0.3246 0.3110 0.3180 327,187 +0.00(+0.35%)
Jul 25, 2024 0.3300 0.3299 0.3117 0.3169 291,108 -0.00(-0.88%)
Jul 24, 2024 0.3300 0.3291 0.3110 0.3197 416,258 -0.01(-2.26%)
Jul 23, 2024 0.3360 0.3487 0.3225 0.3271 476,550 -0.02(-5.46%)
Jul 22, 2024 0.3550 0.3550 0.3400 0.3460 133,003 +0.00(+0.00%)
Jul 19, 2024 0.3500 0.3549 0.3452 0.3460 76,080 -0.00(-1.14%)
Jul 18, 2024 0.3700 0.3700 0.3500 0.3500 312,677 -0.01(-2.78%)
Jul 17, 2024 0.3800 0.3800 0.3557 0.3600 352,897 -0.01(-3.23%)
Jul 16, 2024 0.3900 0.3900 0.3632 0.3720 536,893 -0.01(-1.33%)
Jul 15, 2024 0.3800 0.3894 0.3637 0.3770 575,065 +0.00(+0.69%)
Jul 12, 2024 0.3789 0.3840 0.3533 0.3744 706,074 +0.01(+1.74%)
Jul 11, 2024 0.3790 0.3891 0.3676 0.3680 403,960 +0.01(+3.20%)
Jul 10, 2024 0.3899 0.3957 0.3547 0.3566 665,033 -0.04(-9.72%)
Jul 09, 2024 0.3599 0.3960 0.3599 0.3950 653,220 +0.04(+11.14%)
Jul 08, 2024 0.3250 0.3750 0.3250 0.3554 676,296 +0.04(+11.94%)
Jul 05, 2024 0.3113 0.3250 0.3030 0.3175 619,590 +0.01(+2.02%)
Jul 03, 2024 0.3186 0.3200 0.3011 0.3112 267,138 +0.01(+2.03%)
Jul 02, 2024 0.3200 0.3299 0.3012 0.3050 434,409 -0.01(-4.45%)
Jul 01, 2024 0.3320 0.3450 0.3168 0.3192 422,547 -0.00(-0.25%)
Jun 28, 2024 0.3460 0.3548 0.3200 0.3200 611,282 -0.03(-8.47%)
Jun 27, 2024 0.3600 0.3620 0.3448 0.3496 198,026 +0.00(+1.04%)
Jun 26, 2024 0.3625 0.3625 0.3451 0.3460 205,198 +0.00(+0.96%)
Jun 25, 2024 0.3559 0.3630 0.3425 0.3427 633,426 -0.01(-2.34%)
Jun 24, 2024 0.3600 0.3600 0.3460 0.3509 240,032 +0.00(+0.26%)
Jun 21, 2024 0.3400 0.3596 0.3400 0.3500 372,355 +0.01(+2.19%)
Jun 20, 2024 0.3700 0.3700 0.3400 0.3425 584,675 -0.01(-4.01%)
Jun 18, 2024 0.3700 0.3800 0.3560 0.3568 335,110 -0.01(-3.57%)
Jun 17, 2024 0.4000 0.3989 0.3549 0.3700 778,022 -0.01(-2.89%)
Jun 14, 2024 0.3818 0.3973 0.3780 0.3810 305,015 -0.01(-2.38%)
Jun 13, 2024 0.3961 0.4059 0.3870 0.3903 246,917 -0.01(-1.44%)
Jun 12, 2024 0.4000 0.4100 0.3866 0.3960 336,270 +0.00(+0.61%)
Jun 11, 2024 0.3874 0.4099 0.3851 0.3936 393,489 +0.01(+2.50%)
Jun 10, 2024 0.3859 0.3925 0.3761 0.3840 368,005 -0.00(-0.57%)
Jun 07, 2024 0.3869 0.3925 0.3800 0.3862 238,272 -0.01(-2.20%)
Jun 06, 2024 0.3795 0.3950 0.3750 0.3949 274,258 +0.01(+3.92%)
Jun 05, 2024 0.3920 0.3929 0.3780 0.3800 155,292 +0.00(+0.00%)
Jun 04, 2024 0.3950 0.3950 0.3766 0.3800 212,030 -0.01(-2.06%)
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.