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

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

1.700 +0.350 (+25.93%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	1.480	1.480	1.260	1.345	285,957	-0.11(-7.88%)
Nov 28, 2025	1.100	1.520	1.050	1.460	658,471	+0.44(+43.14%)
Nov 26, 2025	0.9408	1.050	0.9399	1.020	241,785	+0.08(+8.51%)
Nov 25, 2025	1.010	1.010	0.8800	0.9400	195,990	-0.04(-3.59%)
Nov 24, 2025	0.9500	0.9750	0.8400	0.9750	202,513	+0.07(+7.15%)
Nov 21, 2025	0.9501	0.9501	0.8500	0.9099	174,545	-0.04(-4.22%)
Nov 20, 2025	1.060	1.200	0.8929	0.9500	168,397	-0.06(-5.94%)
Nov 19, 2025	1.100	1.180	1.000	1.010	390,762	+0.04(+4.12%)
Nov 18, 2025	0.7200	1.000	0.7200	0.9700	206,211	+0.22(+30.20%)
Nov 17, 2025	0.8511	0.8511	0.7200	0.7450	175,676	-0.10(-12.31%)
Nov 14, 2025	0.8790	0.9100	0.7601	0.8496	272,505	+0.02(+2.36%)
Nov 13, 2025	1.000	1.010	0.8000	0.8300	241,327	-0.15(-15.31%)
Nov 12, 2025	1.010	1.020	0.9000	0.9800	99,186	-0.02(-2.49%)
Nov 11, 2025	1.090	1.090	0.9700	1.005	148,793	-0.03(-2.43%)
Nov 10, 2025	1.280	1.280	1.020	1.030	125,470	+0.03(+2.49%)
Nov 07, 2025	0.9100	1.070	0.8500	1.005	77,004	+0.05(+5.26%)
Nov 06, 2025	1.150	1.150	0.9300	0.9548	222,540	-0.16(-13.98%)
Nov 05, 2025	1.070	1.140	1.070	1.110	136,852	+0.06(+5.71%)
Nov 04, 2025	1.220	1.290	1.020	1.050	178,042	-0.23(-18.29%)
Nov 03, 2025	1.640	1.640	1.285	1.285	179,372	-0.30(-18.67%)
Oct 31, 2025	1.600	1.660	1.535	1.580	146,528	+0.03(+1.94%)
Oct 30, 2025	1.520	1.600	1.462	1.550	83,650	+0.08(+5.44%)
Oct 29, 2025	1.500	1.520	1.430	1.470	95,672	+0.05(+3.52%)
Oct 28, 2025	1.440	1.460	1.370	1.420	179,485	+0.03(+2.16%)
Oct 27, 2025	1.450	1.460	1.360	1.390	308,365	-0.14(-9.15%)
Oct 24, 2025	1.500	1.620	1.500	1.530	134,796	+0.03(+2.00%)
Oct 23, 2025	1.400	1.560	1.400	1.500	82,215	+0.04(+2.74%)
Oct 22, 2025	1.500	1.730	1.330	1.460	523,804	-0.24(-14.12%)
Oct 21, 2025	1.950	1.950	1.670	1.700	277,040	-0.21(-10.76%)
Oct 20, 2025	1.950	2.070	1.810	1.905	334,934	+0.08(+4.67%)
Oct 17, 2025	1.800	1.884	1.590	1.820	579,307	-0.23(-11.22%)
Oct 16, 2025	2.720	2.720	1.900	2.050	798,235	-0.42(-17.00%)
Oct 15, 2025	3.050	3.110	2.370	2.470	923,108	-0.58(-19.02%)
Oct 14, 2025	3.840	3.840	2.710	3.050	1,204,815	-0.05(-1.61%)
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%)

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

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

Historical Prices