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)

1.650 -0.050 (-2.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	1.610	1.760	1.610	1.650	107,710	-0.05(-2.94%)
Jul 10, 2025	1.750	1.800	1.620	1.700	294,008	+0.19(+12.59%)
Jul 09, 2025	1.610	1.710	1.500	1.510	463,953	-0.15(-9.04%)
Jul 08, 2025	1.840	1.840	1.560	1.660	2,319,422	-0.01(-0.60%)
Jul 07, 2025	1.780	1.780	1.560	1.670	1,823,511	+0.00(+0.00%)
Jul 03, 2025	1.500	1.810	1.480	1.670	800,073	+0.19(+12.84%)
Jul 02, 2025	1.300	1.450	1.260	1.480	1,749,703	+0.20(+15.62%)
Jul 01, 2025	1.490	1.490	1.250	1.280	3,048,109	-0.19(-12.93%)
Jun 30, 2025	1.600	1.600	1.430	1.470	3,026,024	-0.08(-5.16%)
Jun 27, 2025	1.670	1.690	1.395	1.550	1,776,026	-0.16(-9.41%)
Jun 26, 2025	1.920	1.920	1.690	1.711	1,977,718	-0.04(-2.23%)
Jun 25, 2025	1.680	2.040	1.660	1.750	1,977,724	+0.31(+21.53%)
Jun 24, 2025	1.460	1.570	1.340	1.440	2,928,842	-0.04(-2.70%)
Jun 23, 2025	1.490	1.510	1.260	1.480	2,276,795	+0.02(+1.37%)
Jun 20, 2025	1.740	1.740	1.410	1.460	1,069,931	-0.03(-2.01%)
Jun 18, 2025	1.320	1.680	1.300	1.490	4,014,020	+0.30(+25.21%)
Jun 17, 2025	1.170	1.343	1.110	1.190	2,660,029	-0.03(-2.46%)
Jun 16, 2025	1.000	1.290	0.9731	1.220	2,612,192	+0.28(+29.62%)
Jun 13, 2025	0.9400	1.040	0.9400	0.9412	2,121,983	-0.03(-3.47%)
Jun 12, 2025	0.9200	1.090	0.9200	0.9750	6,281,398	+0.05(+5.78%)
Jun 11, 2025	1.060	1.060	0.9013	0.9217	3,879,929	-0.07(-7.07%)
Jun 10, 2025	0.9100	1.090	0.8800	0.9918	3,051,378	+0.07(+7.48%)
Jun 09, 2025	0.8100	1.000	0.8100	0.9228	2,483,649	+0.10(+12.54%)
Jun 06, 2025	0.8600	0.9260	0.8200	0.8200	933,683	+0.01(+1.23%)
Jun 05, 2025	0.9300	1.000	0.8100	0.8100	2,450,861	-0.12(-12.68%)
Jun 04, 2025	0.9576	1.000	0.9200	0.9276	2,455,276	+0.01(+0.83%)
Jun 03, 2025	0.9200	1.000	0.9200	0.9200	3,529,145	+0.01(+0.99%)
Jun 02, 2025	1.000	1.100	0.9000	0.9110	3,796,144	-0.02(-2.09%)
May 30, 2025	0.9500	1.120	0.9000	0.9304	2,067,783	-0.02(-1.95%)
May 29, 2025	1.100	1.280	0.8400	0.9489	5,250,668	-0.08(-7.87%)
May 28, 2025	0.9400	1.150	0.9112	1.030	1,033,836	+0.10(+10.69%)
May 27, 2025	1.120	1.280	0.9300	0.9305	1,838,635	-0.12(-11.38%)
May 23, 2025	0.9500	1.100	0.9301	1.050	159,239	+0.08(+8.24%)
May 22, 2025	1.080	1.080	0.9548	0.9701	82,866	-0.02(-1.81%)
May 21, 2025	0.9400	1.090	0.8925	0.9880	208,403	+0.11(+12.27%)
May 20, 2025	0.9000	0.9690	0.8500	0.8800	132,880	-0.02(-1.88%)
May 19, 2025	0.7800	0.9000	0.7500	0.8969	312,430	+0.15(+19.60%)
May 16, 2025	0.7100	0.7800	0.6947	0.7499	209,993	+0.08(+11.93%)
May 15, 2025	0.5966	0.6995	0.5700	0.6700	127,774	+0.07(+11.67%)
May 14, 2025	0.5800	0.6300	0.5600	0.6000	62,482	+0.01(+1.71%)
May 13, 2025	0.7000	0.7000	0.5500	0.5899	131,800	-0.07(-10.76%)
May 12, 2025	0.6452	0.6800	0.5901	0.6610	128,321	+0.07(+12.03%)
May 09, 2025	0.6400	0.6400	0.5775	0.5900	99,857	-0.05(-7.64%)
May 08, 2025	0.6000	0.6588	0.6000	0.6388	51,791	+0.02(+2.70%)
May 07, 2025	0.6144	0.6300	0.6001	0.6220	16,176	-0.03(-4.31%)
May 06, 2025	0.6500	0.6899	0.5900	0.6500	48,516	+0.04(+6.23%)
May 05, 2025	0.6300	0.6500	0.5500	0.6119	36,846	+0.05(+9.50%)
May 02, 2025	0.6200	0.6799	0.5123	0.5588	149,040	-0.07(-10.71%)

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 following
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