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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4110 +0.0010 (+0.24%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 21, 2026 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 (%)
Apr 20, 2026 0.4100 0.4650 0.3901 0.4150 253,692 +0.01(+1.22%)
Apr 17, 2026 0.3820 0.4640 0.3820 0.4100 240,259 +0.00(+0.00%)
Apr 16, 2026 0.3900 0.4400 0.3610 0.4100 178,309 +0.03(+7.89%)
Apr 15, 2026 0.3500 0.5000 0.3373 0.3800 379,892 +0.04(+12.59%)
Apr 14, 2026 0.2901 0.3490 0.2900 0.3375 99,458 +0.05(+15.38%)
Apr 13, 2026 0.2400 0.3209 0.2400 0.2925 139,469 +0.05(+21.87%)
Apr 10, 2026 0.2786 0.2848 0.2300 0.2400 177,196 -0.01(-4.38%)
Apr 09, 2026 0.2800 0.2987 0.2500 0.2510 101,752 -0.02(-7.04%)
Apr 08, 2026 0.3091 0.3299 0.2700 0.2700 180,706 -0.01(-2.74%)
Apr 07, 2026 0.3095 0.3095 0.2610 0.2776 134,040 -0.03(-8.98%)
Apr 06, 2026 0.3110 0.3443 0.3000 0.3050 105,756 -0.01(-2.56%)
Apr 02, 2026 0.2900 0.3550 0.2700 0.3130 253,028 -0.04(-10.32%)
Apr 01, 2026 0.3601 0.3786 0.3200 0.3490 244,278 +0.02(+7.35%)
Mar 31, 2026 0.2900 0.3700 0.2850 0.3251 483,760 +0.05(+19.79%)
Mar 30, 2026 0.2800 0.3150 0.2500 0.2714 364,044 -0.01(-3.59%)
Mar 27, 2026 0.4100 0.4499 0.2633 0.2815 539,155 -0.14(-32.98%)
Mar 26, 2026 0.4286 0.4598 0.4002 0.4200 190,804 +0.00(+1.08%)
Mar 25, 2026 0.4800 0.4934 0.3900 0.4155 335,811 -0.06(-12.84%)
Mar 24, 2026 0.5900 0.5900 0.4312 0.4767 266,762 -0.09(-16.35%)
Mar 23, 2026 0.5700 0.6200 0.5006 0.5699 155,054 +0.04(+7.53%)
Mar 20, 2026 0.6200 0.6300 0.4800 0.5300 189,001 -0.07(-12.40%)
Mar 19, 2026 0.6199 0.6199 0.4320 0.6050 239,833 -0.03(-5.31%)
Mar 18, 2026 0.6600 0.6699 0.6201 0.6389 100,444 -0.05(-7.79%)
Mar 17, 2026 0.7276 0.7300 0.6520 0.6929 208,810 -0.04(-5.08%)
Mar 16, 2026 0.7499 0.8099 0.6910 0.7300 142,300 -0.01(-1.35%)
Mar 13, 2026 0.8085 0.8366 0.6921 0.7400 141,754 -0.05(-5.86%)
Mar 12, 2026 0.8000 0.8574 0.7600 0.7861 89,907 -0.06(-6.66%)
Mar 11, 2026 0.8900 0.8999 0.8006 0.8422 62,281 -0.03(-3.20%)
Mar 10, 2026 0.8500 0.9312 0.8500 0.8700 69,410 +0.03(+3.57%)
Mar 09, 2026 0.7752 0.8610 0.7430 0.8400 238,535 +0.13(+18.31%)
Mar 06, 2026 0.7730 0.8500 0.6950 0.7100 266,647 -0.06(-7.79%)
Mar 05, 2026 0.8370 0.8985 0.7600 0.7700 214,034 -0.03(-3.21%)
Mar 04, 2026 0.9000 0.9000 0.7955 0.7955 96,622 -0.04(-4.42%)
Mar 03, 2026 0.8511 0.9200 0.7800 0.8323 242,034 -0.05(-5.54%)
Mar 02, 2026 0.8200 0.9600 0.8200 0.8811 63,057 -0.01(-1.56%)
Feb 27, 2026 1.040 1.040 0.8727 0.8951 133,580 -0.15(-14.39%)
Feb 26, 2026 1.000 1.069 0.9900 1.046 59,125 +0.06(+6.14%)
Feb 25, 2026 1.000 1.050 0.9800 0.9850 97,437 +0.01(+0.51%)
Feb 24, 2026 0.9385 1.030 0.9385 0.9800 92,519 +0.08(+8.89%)
Feb 23, 2026 0.9179 0.9800 0.8950 0.9000 83,940 +0.02(+2.27%)
Feb 20, 2026 0.9998 0.9998 0.8800 0.8800 82,782 -0.08(-8.43%)
Feb 19, 2026 0.9798 0.9798 0.8899 0.9610 40,133 +0.04(+3.88%)
Feb 18, 2026 0.9748 1.050 0.8731 0.9251 114,308 -0.05(-5.60%)
Feb 17, 2026 1.080 1.080 0.9137 0.9800 207,123 -0.05(-4.85%)
Feb 13, 2026 1.110 1.140 1.020 1.030 69,451 -0.03(-2.83%)
Feb 12, 2026 1.300 1.300 1.050 1.060 95,448 -0.14(-11.67%)
Feb 11, 2026 1.130 1.200 1.010 1.200 105,234 +0.12(+10.75%)
Feb 10, 2026 1.200 1.200 1.030 1.083 119,594 -0.16(-12.62%)
Feb 09, 2026 1.260 1.260 1.150 1.240 78,226 +0.09(+7.83%)
Feb 06, 2026 1.060 1.215 0.9520 1.150 377,925 +0.28(+32.18%)
Feb 05, 2026 1.120 1.150 0.8500 0.8700 546,772 -0.32(-26.89%)
Feb 04, 2026 1.430 1.430 1.000 1.190 238,905 -0.18(-13.14%)
Feb 03, 2026 1.380 1.380 1.250 1.370 155,162 +0.11(+8.72%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.