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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Evolution Metals & Technologies Corp. - Common Stock (NQ:EMAT)

8.340 +0.340 (+4.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	8.100	8.610	8.000	8.340	156,501	+0.34(+4.25%)
Apr 16, 2026	8.000	8.240	7.880	8.000	88,455	+0.01(+0.13%)
Apr 15, 2026	8.210	8.600	7.805	7.990	146,203	-0.16(-1.96%)
Apr 14, 2026	8.150	8.500	7.992	8.150	95,438	+0.16(+2.00%)
Apr 13, 2026	7.830	8.370	7.820	7.990	98,244	+0.06(+0.76%)
Apr 10, 2026	7.410	8.260	7.410	7.930	138,021	+0.47(+6.30%)
Apr 09, 2026	7.620	7.880	7.390	7.460	73,223	-0.12(-1.58%)
Apr 08, 2026	8.100	8.490	7.260	7.580	140,299	-0.51(-6.30%)
Apr 07, 2026	7.900	8.590	7.510	8.090	119,834	+0.17(+2.15%)
Apr 06, 2026	8.530	8.590	7.900	7.920	63,377	-0.43(-5.15%)
Apr 02, 2026	8.040	8.450	8.020	8.350	83,673	+0.12(+1.46%)
Apr 01, 2026	7.690	8.624	7.375	8.230	163,688	+0.64(+8.43%)
Mar 31, 2026	6.990	7.630	6.901	7.590	66,186	+0.85(+12.61%)
Mar 30, 2026	6.950	7.040	6.510	6.740	70,700	-0.09(-1.32%)
Mar 27, 2026	6.950	6.990	6.780	6.830	39,229	-0.02(-0.29%)
Mar 26, 2026	6.930	7.200	6.735	6.850	70,052	-0.30(-4.20%)
Mar 25, 2026	7.500	7.500	7.080	7.150	48,993	-0.28(-3.77%)
Mar 24, 2026	7.000	7.430	6.860	7.430	47,197	+0.25(+3.48%)
Mar 23, 2026	6.890	7.308	6.820	7.180	35,451	+0.36(+5.28%)
Mar 20, 2026	7.280	7.280	6.760	6.820	37,503	-0.30(-4.21%)
Mar 19, 2026	7.000	7.620	6.970	7.120	179,039	+0.37(+5.48%)
Mar 18, 2026	7.000	7.320	6.700	6.750	137,582	-0.26(-3.78%)
Mar 17, 2026	7.530	7.530	7.010	7.015	148,934	-0.33(-4.56%)
Mar 16, 2026	7.750	8.105	7.010	7.350	178,020	-0.45(-5.77%)
Mar 13, 2026	7.890	8.290	7.570	7.800	87,246	-0.15(-1.89%)
Mar 12, 2026	7.490	8.700	7.410	7.950	244,326	+0.49(+6.57%)
Mar 11, 2026	7.700	7.930	7.200	7.460	182,439	-0.30(-3.87%)
Mar 10, 2026	8.220	8.300	7.580	7.760	307,812	-0.41(-5.02%)
Mar 09, 2026	9.760	10.36	8.140	8.170	375,175	-1.59(-16.29%)
Mar 06, 2026	8.600	10.80	8.511	9.760	379,959	+1.25(+14.69%)
Mar 05, 2026	8.430	9.670	8.400	8.510	135,917	+0.00(+0.00%)
Mar 04, 2026	9.440	9.920	8.500	8.510	114,448	-0.71(-7.65%)
Mar 03, 2026	9.930	10.21	8.865	9.215	215,228	-0.95(-9.30%)
Mar 02, 2026	7.760	10.99	7.580	10.16	708,559	+2.19(+27.48%)
Feb 27, 2026	8.400	8.400	7.820	7.970	143,904	-0.63(-7.33%)
Feb 26, 2026	8.940	9.480	8.405	8.600	140,617	-0.62(-6.72%)
Feb 25, 2026	9.770	10.08	9.030	9.220	126,115	-0.88(-8.67%)
Feb 24, 2026	10.11	10.43	9.510	10.10	189,588	+0.25(+2.49%)
Feb 23, 2026	10.12	11.56	9.500	9.850	188,112	-1.13(-10.29%)
Feb 20, 2026	11.51	11.80	9.590	10.98	442,114	-0.92(-7.73%)
Feb 19, 2026	14.70	15.00	11.06	11.90	517,022	-1.22(-9.30%)
Feb 18, 2026	11.00	13.24	10.29	13.12	460,343	+2.84(+27.63%)
Feb 17, 2026	10.51	11.67	9.200	10.28	338,931	+0.38(+3.84%)
Feb 13, 2026	7.430	10.89	7.336	9.900	452,729	+2.28(+29.92%)
Feb 12, 2026	7.170	7.620	6.975	7.620	103,052	+0.43(+5.98%)
Feb 11, 2026	7.110	7.410	6.870	7.190	134,708	+0.33(+4.81%)
Feb 10, 2026	7.250	7.250	6.250	6.860	108,829	+0.11(+1.55%)
Feb 09, 2026	6.500	6.900	6.130	6.755	180,044	+0.62(+10.20%)
Feb 06, 2026	6.010	6.300	5.700	6.130	118,852	+0.25(+4.25%)
Feb 05, 2026	6.610	7.030	5.500	5.880	90,201	-0.92(-13.53%)
Feb 04, 2026	7.160	7.418	6.320	6.800	86,774	-0.45(-6.21%)
Feb 03, 2026	7.650	7.650	6.720	7.250	123,644	+0.09(+1.26%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Evolution Metals & Technologies Corp. - Common Stock (NQ:EMAT)

Historical Prices