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 )

14.15 +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 4.323 4.637 4.143 4.448 205,414 +0.31(+7.61%)
Dec 28, 2018 4.215 4.260 4.044 4.134 179,709 +0.01(+0.22%)
Dec 27, 2018 4.071 4.161 4.071 4.125 76,609 +0.00(+0.00%)
Dec 26, 2018 4.125 4.188 3.909 4.125 100,595 +0.08(+2.00%)
Dec 24, 2018 4.224 4.439 4.044 4.044 56,416 -0.16(-3.85%)
Dec 21, 2018 4.224 4.260 4.080 4.206 140,429 -0.01(-0.21%)
Dec 20, 2018 4.448 4.466 4.008 4.215 123,151 -0.27(-6.01%)
Dec 19, 2018 4.152 4.763 4.152 4.484 109,762 +0.25(+5.94%)
Dec 18, 2018 4.323 4.412 4.224 4.233 57,445 -0.06(-1.46%)
Dec 17, 2018 4.224 4.529 4.125 4.296 53,333 +0.08(+1.92%)
Dec 14, 2018 4.511 4.547 4.152 4.215 76,001 -0.23(-5.25%)
Dec 13, 2018 4.556 4.691 4.359 4.448 106,341 -0.11(-2.37%)
Dec 12, 2018 4.565 4.709 4.529 4.556 51,491 -0.02(-0.39%)
Dec 11, 2018 4.574 4.673 4.457 4.574 27,371 +0.06(+1.39%)
Dec 10, 2018 4.610 4.619 4.448 4.511 48,516 -0.13(-2.90%)
Dec 07, 2018 4.403 4.718 4.403 4.646 78,004 +0.07(+1.57%)
Dec 06, 2018 4.592 4.727 4.260 4.574 85,275 -0.10(-2.12%)
Dec 04, 2018 4.997 5.104 4.646 4.673 82,121 -0.28(-5.63%)
Dec 03, 2018 4.853 4.988 4.745 4.952 78,142 +0.19(+3.96%)
Nov 30, 2018 4.700 4.943 4.592 4.763 105,822 +0.09(+1.92%)
Nov 29, 2018 5.086 5.122 4.655 4.673 52,232 -0.42(-8.29%)
Nov 28, 2018 4.763 5.122 4.556 5.095 73,510 +0.33(+6.98%)
Nov 27, 2018 4.377 4.763 4.323 4.763 74,281 +0.37(+8.38%)
Nov 26, 2018 4.853 4.862 4.368 4.394 83,845 -0.46(-9.44%)
Nov 23, 2018 5.131 5.131 4.727 4.853 34,161 -0.32(-6.25%)
Nov 21, 2018 5.176 5.176 5.176 0 +0.39(+8.07%)
Nov 20, 2018 4.943 4.943 4.359 4.790 243,762 -0.18(-3.62%)
Nov 19, 2018 5.266 5.506 4.907 4.970 145,322 -0.30(-5.63%)
Nov 16, 2018 5.104 5.365 5.077 5.266 141,208 +0.14(+2.81%)
Nov 15, 2018 5.275 5.320 5.006 5.122 114,120 -0.22(-4.04%)
Nov 14, 2018 5.051 5.931 5.015 5.338 354,690 +0.24(+4.76%)
Nov 13, 2018 5.329 5.329 5.086 5.095 106,448 -0.23(-4.38%)
Nov 12, 2018 5.356 5.365 4.947 5.329 115,476 -0.03(-0.50%)
Nov 09, 2018 5.428 5.698 5.167 5.356 278,633 -0.09(-1.65%)
Nov 08, 2018 5.832 5.871 5.257 5.446 370,915 -0.72(-11.66%)
Nov 07, 2018 6.614 6.641 6.066 6.165 130,859 -0.46(-6.92%)
Nov 06, 2018 7.028 7.028 6.417 6.623 164,611 -0.38(-5.39%)
Nov 05, 2018 6.992 7.125 6.821 7.001 46,162 +0.02(+0.26%)
Nov 02, 2018 7.010 7.064 6.875 6.983 59,198 -0.06(-0.89%)
Nov 01, 2018 6.713 7.135 6.695 7.046 54,036 +0.35(+5.24%)
Oct 31, 2018 6.219 6.875 6.156 6.695 75,701 +0.55(+8.92%)
Oct 30, 2018 6.129 6.309 6.057 6.147 40,642 -0.03(-0.44%)
Oct 29, 2018 6.524 6.650 6.021 6.174 68,537 -0.30(-4.58%)
Oct 26, 2018 6.291 6.668 6.282 6.470 69,547 +0.09(+1.41%)
Oct 25, 2018 6.264 6.443 6.129 6.381 65,606 +0.08(+1.28%)
Oct 24, 2018 6.740 6.794 6.291 6.300 117,044 -0.49(-7.15%)
Oct 23, 2018 6.893 6.974 6.668 6.785 47,181 -0.19(-2.71%)
Oct 22, 2018 7.001 7.046 6.830 6.974 36,338 -0.05(-0.77%)
Oct 19, 2018 7.198 7.225 6.758 7.028 91,134 -0.18(-2.49%)
Oct 18, 2018 7.423 7.495 7.144 7.207 83,722 -0.23(-3.14%)
Oct 17, 2018 7.414 7.450 7.216 7.441 34,749 +0.02(+0.24%)
Oct 16, 2018 7.387 7.504 7.369 7.423 60,625 +0.03(+0.36%)
Oct 15, 2018 7.243 7.605 7.243 7.396 54,553 +0.22(+3.13%)
Oct 12, 2018 7.270 7.387 7.064 7.171 45,177 -0.08(-1.12%)
Oct 11, 2018 7.207 7.369 6.893 7.252 53,858 +0.04(+0.50%)
Oct 10, 2018 7.441 7.459 7.198 7.216 45,506 -0.25(-3.37%)
Oct 09, 2018 7.432 7.639 7.261 7.468 116,793 +0.08(+1.09%)
Oct 08, 2018 7.378 7.468 7.225 7.387 103,302 +0.03(+0.37%)
Oct 05, 2018 7.297 7.369 7.180 7.360 112,944 +0.06(+0.86%)
Oct 04, 2018 7.414 7.513 7.216 7.297 134,635 -0.12(-1.58%)
Oct 03, 2018 7.153 7.441 7.153 7.414 148,841 +0.27(+3.77%)
Oct 02, 2018 7.028 7.288 6.947 7.144 83,182 +0.19(+2.71%)
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.