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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TMC the metals company Inc. - Warrant (NQ:TMCWW)

3.100 +0.980 (+46.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Oct 13, 2025 2.390 3.450 2.390 3.100 1,673,690 +0.98(+46.23%)
Oct 10, 2025 2.450 2.690 1.970 2.120 961,479 -0.14(-6.19%)
Oct 09, 2025 2.200 2.460 2.020 2.260 561,618 +0.05(+2.26%)
Oct 08, 2025 2.170 2.210 1.810 2.210 589,554 +0.09(+4.25%)
Oct 07, 2025 1.690 2.290 1.680 2.120 1,521,756 +0.59(+38.56%)
Oct 06, 2025 1.480 1.660 1.400 1.530 452,768 +0.20(+15.04%)
Oct 03, 2025 1.330 1.570 1.220 1.330 617,728 +0.00(+0.00%)
Oct 02, 2025 1.240 1.363 1.190 1.330 261,757 +0.15(+12.71%)
Oct 01, 2025 0.9500 1.200 0.9100 1.180 407,805 +0.13(+12.39%)
Sep 30, 2025 1.154 1.160 1.010 1.050 143,471 -0.05(-4.55%)
Sep 29, 2025 1.100 1.160 1.070 1.100 85,478 -0.01(-0.88%)
Sep 26, 2025 1.210 1.220 1.060 1.110 157,577 -0.04(-3.50%)
Sep 25, 2025 1.010 1.200 0.8500 1.150 467,165 +0.13(+12.75%)
Sep 24, 2025 1.140 1.140 1.000 1.020 238,277 +0.05(+5.59%)
Sep 23, 2025 0.8628 1.106 0.8408 0.9660 287,415 +0.11(+12.33%)
Sep 22, 2025 1.000 1.020 0.8537 0.8600 168,967 -0.04(-4.47%)
Sep 19, 2025 0.9500 0.9700 0.8478 0.9002 234,015 +0.03(+3.12%)
Sep 18, 2025 0.8300 0.9100 0.7901 0.8730 322,626 +0.06(+7.47%)
Sep 17, 2025 0.8101 0.8800 0.8101 0.8123 74,278 -0.04(-4.46%)
Sep 16, 2025 0.9400 1.010 0.8300 0.8502 259,039 +0.03(+3.56%)
Sep 15, 2025 0.8300 0.9305 0.8040 0.8210 87,113 -0.05(-5.47%)
Sep 12, 2025 0.8000 0.8900 0.7801 0.8685 223,628 +0.06(+7.49%)
Sep 11, 2025 0.8319 0.8500 0.7828 0.8080 121,280 +0.02(+2.94%)
Sep 10, 2025 0.8500 0.9000 0.7511 0.7849 275,352 -0.06(-7.65%)
Sep 09, 2025 0.8330 0.8793 0.8148 0.8499 81,516 +0.01(+1.42%)
Sep 08, 2025 0.8330 0.9400 0.8330 0.8380 122,484 +0.01(+0.72%)
Sep 05, 2025 0.8200 0.8567 0.7506 0.8320 118,254 -0.02(-2.12%)
Sep 04, 2025 0.9700 0.9700 0.8111 0.8500 513,924 -0.12(-12.37%)
Sep 03, 2025 0.9300 1.070 0.9261 0.9700 312,282 +0.05(+5.43%)
Sep 02, 2025 1.000 1.000 0.8731 0.9200 109,304 +0.00(+0.09%)
Aug 29, 2025 0.8600 0.9810 0.8506 0.9192 226,717 +0.03(+3.28%)
Aug 28, 2025 0.9201 1.000 0.8500 0.8900 284,628 -0.04(-3.78%)
Aug 27, 2025 1.080 1.080 0.9201 0.9250 61,026 -0.08(-8.41%)
Aug 26, 2025 0.8484 1.050 0.8484 1.010 183,423 +0.09(+9.77%)
Aug 25, 2025 0.8800 0.9754 0.8692 0.9200 104,997 +0.14(+17.95%)
Aug 22, 2025 0.7991 0.9781 0.7800 0.7800 239,315 -0.12(-13.33%)
Aug 21, 2025 0.6578 0.9000 0.6011 0.9000 385,166 +0.25(+38.46%)
Aug 20, 2025 0.6518 0.6518 0.5603 0.6500 202,809 -0.02(-2.40%)
Aug 19, 2025 0.7100 0.7300 0.6237 0.6660 126,721 -0.04(-6.17%)
Aug 18, 2025 0.7000 0.7700 0.6760 0.7098 117,667 -0.02(-2.77%)
Aug 15, 2025 0.8499 0.8599 0.6500 0.7300 431,640 -0.17(-18.89%)
Aug 14, 2025 0.9100 0.9300 0.8600 0.9000 222,656 -0.01(-1.32%)
Aug 13, 2025 0.8500 1.010 0.8501 0.9120 106,734 +0.07(+8.57%)
Aug 12, 2025 0.8500 0.9147 0.8300 0.8400 123,757 -0.05(-5.08%)
Aug 11, 2025 1.000 1.030 0.8500 0.8850 248,539 -0.14(-13.24%)
Aug 08, 2025 1.170 1.170 0.9800 1.020 326,982 -0.08(-7.47%)
Aug 07, 2025 1.020 1.120 1.020 1.102 136,674 +0.12(+12.48%)
Aug 06, 2025 1.030 1.040 0.9800 0.9801 121,898 +0.01(+0.52%)
Aug 05, 2025 1.180 1.190 0.9611 0.9750 392,999 -0.19(-16.67%)
Aug 04, 2025 1.690 1.790 1.020 1.170 802,805 -0.33(-22.00%)
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.