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
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Nov 30, 2023 1.230 1.230 1.130 1.140 2,480,485 -0.08(-6.56%)
Nov 29, 2023 1.260 1.280 1.180 1.220 1,091,565 -0.04(-3.17%)
Nov 28, 2023 1.220 1.265 1.170 1.260 1,383,690 +0.05(+4.13%)
Nov 27, 2023 1.380 1.390 1.200 1.210 2,158,682 -0.19(-13.57%)
Nov 24, 2023 1.170 1.400 1.170 1.400 2,267,146 +0.23(+19.66%)
Nov 22, 2023 1.180 1.190 1.105 1.170 770,430 +0.02(+1.74%)
Nov 21, 2023 1.060 1.190 1.060 1.150 1,220,862 +0.10(+9.52%)
Nov 20, 2023 1.070 1.100 1.040 1.050 1,061,211 -0.01(-0.94%)
Nov 17, 2023 1.070 1.080 1.030 1.060 556,915 -0.01(-0.93%)
Nov 16, 2023 1.160 1.160 1.050 1.070 757,450 -0.09(-7.76%)
Nov 15, 2023 1.130 1.205 1.100 1.160 1,543,277 +0.04(+3.57%)
Nov 14, 2023 1.050 1.135 1.020 1.120 1,829,578 +0.10(+9.80%)
Nov 13, 2023 1.000 1.070 0.9550 1.020 747,280 +0.02(+2.00%)
Nov 10, 2023 1.050 1.060 0.9500 1.000 660,218 -0.01(-0.99%)
Nov 09, 2023 1.060 1.090 0.9958 1.010 547,752 -0.05(-4.72%)
Nov 08, 2023 1.050 1.100 0.9500 1.060 1,128,266 +0.02(+1.92%)
Nov 07, 2023 1.020 1.060 0.9392 1.040 627,082 +0.01(+0.97%)
Nov 06, 2023 1.130 1.170 0.9911 1.030 1,404,183 -0.05(-4.63%)
Nov 03, 2023 0.9100 1.140 0.9005 1.080 1,990,234 +0.21(+24.14%)
Nov 02, 2023 0.8600 0.9400 0.8633 0.8700 910,181 +0.02(+2.55%)
Nov 01, 2023 0.8700 0.8700 0.8100 0.8484 351,107 +0.03(+3.69%)
Oct 31, 2023 0.8200 0.8300 0.8030 0.8182 475,292 +0.01(+1.01%)
Oct 30, 2023 0.8500 0.8580 0.8060 0.8100 563,508 -0.02(-2.99%)
Oct 27, 2023 0.8700 0.8900 0.8250 0.8350 617,153 -0.01(-1.18%)
Oct 26, 2023 0.8400 0.8680 0.8400 0.8450 286,114 +0.01(+0.60%)
Oct 25, 2023 0.8500 0.8610 0.8350 0.8400 284,586 -0.02(-2.44%)
Oct 24, 2023 0.8424 0.8700 0.8370 0.8610 353,826 +0.03(+4.00%)
Oct 23, 2023 0.8600 0.8700 0.8200 0.8279 1,025,503 -0.03(-3.73%)
Oct 20, 2023 0.8900 0.9000 0.8505 0.8600 465,883 -0.02(-2.21%)
Oct 19, 2023 0.8763 0.8900 0.8510 0.8794 465,538 +0.01(+1.71%)
Oct 18, 2023 0.9400 0.9450 0.8600 0.8646 678,933 -0.07(-7.23%)
Oct 17, 2023 0.9000 0.9320 0.8840 0.9320 641,138 +0.03(+3.30%)
Oct 16, 2023 0.8800 0.9100 0.8710 0.9022 528,459 +0.03(+2.90%)
Oct 13, 2023 0.9106 0.9400 0.8710 0.8768 569,957 -0.02(-2.58%)
Oct 12, 2023 0.9400 0.9448 0.8901 0.9000 584,144 -0.02(-2.40%)
Oct 11, 2023 0.8900 0.9299 0.8900 0.9221 927,583 +0.03(+3.61%)
Oct 10, 2023 0.9196 0.9250 0.8800 0.8900 735,985 +0.00(+0.00%)
Oct 09, 2023 0.9300 0.9309 0.8801 0.8900 748,025 -0.05(-4.97%)
Oct 06, 2023 0.9333 0.9498 0.9108 0.9365 400,701 +0.01(+0.74%)
Oct 05, 2023 0.9600 0.9650 0.9000 0.9296 754,906 -0.02(-1.63%)
Oct 04, 2023 0.9169 0.9675 0.8902 0.9450 815,994 +0.02(+2.17%)
Oct 03, 2023 0.9800 0.9899 0.9167 0.9249 780,375 -0.01(-1.48%)
Oct 02, 2023 1.000 1.010 0.9313 0.9388 974,510 -0.05(-5.29%)
Sep 29, 2023 0.9900 1.020 0.9831 0.9912 723,004 -0.02(-1.86%)
Sep 28, 2023 1.000 1.030 0.9642 1.010 839,645 +0.01(+1.50%)
Sep 27, 2023 1.010 1.020 0.9700 0.9951 1,130,701 -0.01(-1.48%)
Sep 26, 2023 1.040 1.050 1.000 1.010 1,189,529 -0.06(-5.61%)
Sep 25, 2023 1.080 1.070 1.040 1.070 956,991 -0.01(-0.93%)
Sep 22, 2023 1.090 1.140 1.060 1.080 1,275,816 +0.01(+0.93%)
Sep 21, 2023 1.060 1.100 1.020 1.070 1,268,807 +0.00(+0.00%)
Sep 20, 2023 1.110 1.130 1.050 1.070 1,436,316 -0.06(-5.31%)
Sep 19, 2023 1.160 1.160 1.090 1.130 1,181,678 -0.02(-1.74%)
Sep 18, 2023 1.170 1.190 1.130 1.150 1,041,217 -0.01(-0.86%)
Sep 15, 2023 1.210 1.210 1.150 1.160 1,532,202 -0.04(-3.33%)
Sep 14, 2023 1.180 1.220 1.160 1.200 1,022,911 +0.00(+0.00%)
Sep 13, 2023 1.200 1.220 1.150 1.200 953,707 +0.00(+0.00%)
Sep 12, 2023 1.200 1.255 1.190 1.200 879,659 +0.01(+0.84%)
Sep 11, 2023 1.200 1.230 1.150 1.190 1,233,553 +0.00(+0.00%)
Sep 08, 2023 1.150 1.209 1.150 1.190 985,567 +0.03(+2.59%)
Sep 07, 2023 1.220 1.220 1.140 1.160 1,098,055 -0.06(-4.92%)
Sep 06, 2023 1.220 1.240 1.170 1.220 1,472,604 -0.02(-1.61%)
Sep 05, 2023 1.210 1.250 1.200 1.240 3,082,467 +0.05(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.