Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

12.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 6.243 6.901 6.180 6.721 75,410 +0.55(+8.92%)
Oct 30, 2018 6.153 6.333 6.080 6.171 40,485 -0.03(-0.44%)
Oct 29, 2018 6.550 6.676 6.044 6.198 68,273 -0.30(-4.58%)
Oct 26, 2018 6.315 6.694 6.306 6.495 69,279 +0.09(+1.41%)
Oct 25, 2018 6.288 6.468 6.153 6.405 65,354 +0.08(+1.28%)
Oct 24, 2018 6.766 6.820 6.315 6.324 116,594 -0.49(-7.15%)
Oct 23, 2018 6.919 7.001 6.694 6.811 47,000 -0.19(-2.71%)
Oct 22, 2018 7.028 7.073 6.856 7.001 36,198 -0.05(-0.77%)
Oct 19, 2018 7.226 7.253 6.784 7.055 90,783 -0.18(-2.49%)
Oct 18, 2018 7.452 7.524 7.172 7.235 83,400 -0.23(-3.14%)
Oct 17, 2018 7.443 7.479 7.244 7.470 34,615 +0.02(+0.24%)
Oct 16, 2018 7.416 7.533 7.398 7.452 60,391 +0.03(+0.36%)
Oct 15, 2018 7.271 7.634 7.271 7.425 54,343 +0.23(+3.13%)
Oct 12, 2018 7.298 7.416 7.091 7.199 45,003 -0.08(-1.12%)
Oct 11, 2018 7.235 7.398 6.919 7.280 53,650 +0.04(+0.50%)
Oct 10, 2018 7.470 7.488 7.226 7.244 45,330 -0.25(-3.37%)
Oct 09, 2018 7.461 7.668 7.289 7.497 116,343 +0.08(+1.09%)
Oct 08, 2018 7.407 7.497 7.253 7.416 102,904 +0.03(+0.37%)
Oct 05, 2018 7.325 7.398 7.208 7.389 112,509 +0.06(+0.86%)
Oct 04, 2018 7.443 7.542 7.244 7.325 134,116 -0.12(-1.58%)
Oct 03, 2018 7.181 7.470 7.181 7.443 148,268 +0.27(+3.77%)
Oct 02, 2018 7.055 7.316 6.974 7.172 82,862 +0.19(+2.71%)
Oct 01, 2018 6.766 7.244 6.757 6.983 130,114 +0.25(+3.75%)
Sep 28, 2018 6.820 7.064 6.685 6.730 63,626 -0.08(-1.19%)
Sep 27, 2018 7.217 7.217 6.784 6.811 73,321 -0.24(-3.45%)
Sep 26, 2018 7.091 7.127 6.815 7.055 62,956 +0.00(+0.00%)
Sep 25, 2018 6.658 7.136 6.577 7.055 179,768 +0.49(+7.42%)
Sep 24, 2018 6.676 7.244 6.568 6.568 80,960 -0.11(-1.62%)
Sep 21, 2018 6.730 6.771 6.604 6.676 143,435 -0.05(-0.80%)
Sep 20, 2018 7.010 7.073 6.685 6.730 125,640 -0.22(-3.12%)
Sep 19, 2018 6.938 7.154 6.820 6.947 119,917 +0.04(+0.52%)
Sep 18, 2018 7.082 7.227 6.856 6.910 68,971 -0.14(-1.92%)
Sep 17, 2018 7.055 7.416 6.947 7.046 138,321 +0.01(+0.13%)
Sep 14, 2018 7.181 7.434 6.983 7.037 174,805 -0.10(-1.39%)
Sep 13, 2018 7.235 7.235 7.046 7.136 37,364 -0.06(-0.88%)
Sep 12, 2018 6.919 7.226 6.829 7.199 133,296 +0.27(+3.91%)
Sep 11, 2018 6.856 6.992 6.631 6.928 43,052 +0.05(+0.66%)
Sep 10, 2018 6.631 7.037 6.631 6.883 154,784 +0.22(+3.25%)
Sep 07, 2018 6.938 6.992 6.631 6.667 105,193 -0.32(-4.52%)
Sep 06, 2018 6.938 7.109 6.856 6.983 70,573 +0.15(+2.25%)
Sep 05, 2018 6.856 6.965 6.658 6.829 159,327 -0.07(-1.05%)
Sep 04, 2018 7.127 7.127 6.784 6.901 119,303 -0.27(-3.77%)
Aug 31, 2018 7.172 7.172 7.172 0 +0.17(+2.45%)
Aug 30, 2018 6.992 7.073 6.766 7.001 149,541 -0.09(-1.27%)
Aug 29, 2018 7.289 7.389 7.037 7.091 372,455 -0.58(-7.53%)
Aug 28, 2018 7.758 7.921 7.470 7.668 134,292 -0.14(-1.85%)
Aug 27, 2018 7.894 7.915 7.623 7.813 213,009 +0.04(+0.46%)
Aug 24, 2018 7.605 8.065 7.506 7.776 256,499 +0.29(+3.86%)
Aug 23, 2018 7.226 7.515 7.222 7.488 68,750 +0.24(+3.36%)
Aug 22, 2018 7.208 7.307 7.136 7.244 106,528 +0.04(+0.50%)
Aug 21, 2018 7.046 7.334 7.046 7.208 181,773 +0.28(+4.04%)
Aug 20, 2018 7.109 7.118 6.775 6.928 248,432 +0.16(+2.33%)
Aug 17, 2018 6.495 6.784 6.495 6.771 202,073 +0.32(+4.97%)
Aug 16, 2018 6.270 6.488 6.243 6.450 205,070 +0.23(+3.62%)
Aug 15, 2018 6.180 6.270 6.044 6.225 142,896 +0.05(+0.88%)
Aug 14, 2018 6.486 7.058 5.954 6.171 434,834 -0.49(-7.32%)
Aug 13, 2018 7.073 7.073 6.536 6.658 29,111 -0.36(-5.14%)
Aug 10, 2018 6.550 7.055 6.532 7.019 98,210 +0.42(+6.43%)
Aug 09, 2018 6.631 6.730 6.504 6.595 39,954 +0.03(+0.41%)
Aug 08, 2018 5.936 6.667 5.900 6.568 92,089 +0.59(+9.80%)
Aug 07, 2018 6.315 6.315 5.846 5.981 229,219 +0.34(+6.08%)
Aug 06, 2018 5.548 5.845 5.548 5.638 91,073 -0.01(-0.16%)
Aug 03, 2018 5.702 5.864 5.647 5.647 55,866 -0.26(-4.43%)
Aug 02, 2018 5.819 5.927 5.747 5.909 99,656 +0.05(+0.77%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.