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:

Hycroft Mining Holding Corp (NQ: HYMC )

2.650 +0.100 (+3.92%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.600 2.610 2.480 2.550 138,375 -0.05(-1.92%)
Jul 18, 2024 2.690 2.749 2.575 2.600 190,282 -0.11(-4.06%)
Jul 17, 2024 2.910 2.930 2.680 2.710 218,031 -0.18(-6.23%)
Jul 16, 2024 2.720 2.910 2.710 2.890 218,427 +0.20(+7.43%)
Jul 15, 2024 2.790 2.830 2.650 2.690 149,964 -0.12(-4.27%)
Jul 12, 2024 2.650 2.860 2.650 2.810 170,590 +0.16(+6.04%)
Jul 11, 2024 2.730 2.740 2.630 2.650 134,568 +0.01(+0.38%)
Jul 10, 2024 2.550 2.680 2.550 2.640 133,456 +0.08(+3.13%)
Jul 09, 2024 2.480 2.580 2.450 2.560 145,877 +0.07(+2.81%)
Jul 08, 2024 2.570 2.590 2.410 2.490 128,298 -0.08(-3.11%)
Jul 05, 2024 2.500 2.650 2.480 2.570 164,787 +0.07(+2.80%)
Jul 03, 2024 2.320 2.614 2.320 2.500 202,600 +0.19(+8.23%)
Jul 02, 2024 2.270 2.330 2.230 2.310 138,023 +0.02(+0.87%)
Jul 01, 2024 2.440 2.440 2.290 2.290 80,383 -0.11(-4.58%)
Jun 28, 2024 2.390 2.440 2.300 2.400 154,071 +0.06(+2.56%)
Jun 27, 2024 2.350 2.470 2.320 2.340 122,657 +0.02(+0.86%)
Jun 26, 2024 2.230 2.350 2.200 2.320 153,286 +0.05(+2.20%)
Jun 25, 2024 2.320 2.380 2.264 2.270 186,436 -0.08(-3.40%)
Jun 24, 2024 2.470 2.490 2.343 2.350 154,535 -0.09(-3.69%)
Jun 21, 2024 2.490 2.591 2.420 2.440 242,254 -0.04(-1.61%)
Jun 20, 2024 2.490 2.600 2.480 2.480 112,158 +0.01(+0.40%)
Jun 18, 2024 2.600 2.660 2.460 2.470 411,146 -0.12(-4.63%)
Jun 17, 2024 2.720 2.760 2.570 2.590 267,469 -0.16(-5.82%)
Jun 14, 2024 2.700 2.800 2.640 2.750 202,065 +0.07(+2.61%)
Jun 13, 2024 2.690 2.750 2.550 2.680 238,222 -0.05(-1.83%)
Jun 12, 2024 2.870 2.900 2.690 2.730 291,116 -0.08(-2.85%)
Jun 11, 2024 2.900 2.900 2.750 2.810 239,267 -0.14(-4.75%)
Jun 10, 2024 2.850 2.970 2.770 2.950 282,439 +0.20(+7.27%)
Jun 07, 2024 3.050 3.066 2.720 2.750 364,870 -0.38(-12.28%)
Jun 06, 2024 3.090 3.180 2.800 3.135 534,419 +0.01(+0.48%)
Jun 05, 2024 3.200 3.300 3.100 3.120 274,162 -0.08(-2.50%)
Jun 04, 2024 3.410 3.420 3.130 3.200 320,998 -0.28(-8.05%)
Jun 03, 2024 3.430 3.570 3.350 3.480 224,678 +0.05(+1.46%)
May 31, 2024 3.450 3.470 3.330 3.430 118,939 +0.01(+0.29%)
May 30, 2024 3.400 3.510 3.380 3.420 111,173 +0.00(+0.00%)
May 29, 2024 3.650 3.670 3.375 3.420 232,684 -0.27(-7.32%)
May 28, 2024 3.670 3.770 3.570 3.690 301,646 +0.12(+3.36%)
May 24, 2024 3.370 3.630 3.350 3.570 172,642 +0.23(+6.89%)
May 23, 2024 3.350 3.500 3.303 3.340 210,715 -0.03(-0.89%)
May 22, 2024 3.490 3.510 3.350 3.370 439,765 -0.12(-3.44%)
May 21, 2024 3.560 3.568 3.330 3.490 279,384 -0.04(-1.13%)
May 20, 2024 3.690 3.690 3.390 3.530 332,089 -0.06(-1.67%)
May 17, 2024 3.470 3.690 3.450 3.590 708,512 +0.10(+2.87%)
May 16, 2024 3.490 3.540 3.360 3.490 276,957 +0.02(+0.58%)
May 15, 2024 3.690 3.720 3.370 3.470 484,621 -0.19(-5.32%)
May 14, 2024 3.500 3.790 3.448 3.665 831,486 +0.23(+6.85%)
May 13, 2024 3.190 3.510 3.190 3.430 502,387 +0.17(+5.21%)
May 10, 2024 3.590 3.610 3.170 3.260 509,672 -0.28(-7.91%)
May 09, 2024 3.530 3.590 3.480 3.540 250,620 +0.05(+1.43%)
May 08, 2024 3.350 3.510 3.350 3.490 186,782 +0.08(+2.35%)
May 07, 2024 3.540 3.550 3.370 3.410 257,838 -0.15(-4.21%)
May 06, 2024 3.370 3.700 3.300 3.560 427,000 +0.32(+9.88%)
May 03, 2024 3.210 3.310 3.130 3.240 184,225 -0.01(-0.31%)
May 02, 2024 3.310 3.360 3.110 3.250 203,495 +0.02(+0.62%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.