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

Aqua Metals Inc (NQ: AQMS )

0.1677 -0.0067 (-3.84%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 2, 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 01, 2024 0.1830 0.1901 0.1645 0.1744 611,339 -0.01(-6.74%)
Sep 30, 2024 0.1972 0.1976 0.1799 0.1870 510,541 -0.01(-5.17%)
Sep 27, 2024 0.1898 0.1973 0.1856 0.1972 491,166 +0.01(+4.56%)
Sep 26, 2024 0.1880 0.1900 0.1853 0.1886 353,731 +0.00(+0.11%)
Sep 25, 2024 0.1970 0.1970 0.1870 0.1884 337,582 -0.00(-1.26%)
Sep 24, 2024 0.1900 0.1988 0.1890 0.1908 486,062 -0.00(-0.21%)
Sep 23, 2024 0.2043 0.2098 0.1911 0.1912 324,358 -0.00(-0.16%)
Sep 20, 2024 0.1910 0.2038 0.1880 0.1915 1,220,526 -0.00(-1.74%)
Sep 19, 2024 0.2060 0.2200 0.1850 0.1949 1,490,676 -0.01(-4.37%)
Sep 18, 2024 0.2200 0.2200 0.2038 0.2038 552,276 -0.01(-4.72%)
Sep 17, 2024 0.2190 0.2300 0.2100 0.2139 382,546 +0.00(+1.28%)
Sep 16, 2024 0.2090 0.2200 0.2090 0.2112 266,557 -0.01(-5.12%)
Sep 13, 2024 0.2205 0.2300 0.2160 0.2226 342,149 +0.00(+0.91%)
Sep 12, 2024 0.2200 0.2300 0.2177 0.2206 329,326 -0.00(-1.96%)
Sep 11, 2024 0.2100 0.2300 0.2088 0.2250 377,875 +0.02(+9.22%)
Sep 10, 2024 0.2110 0.2115 0.2030 0.2060 221,382 -0.01(-2.60%)
Sep 09, 2024 0.2000 0.2151 0.1999 0.2115 364,724 +0.01(+4.24%)
Sep 06, 2024 0.2022 0.2100 0.2003 0.2029 237,440 +0.00(+0.20%)
Sep 05, 2024 0.2035 0.2153 0.2002 0.2025 227,207 -0.00(-1.03%)
Sep 04, 2024 0.2150 0.2150 0.2011 0.2046 323,571 -0.00(-0.05%)
Sep 03, 2024 0.2250 0.2250 0.2000 0.2047 465,782 -0.02(-7.17%)
Aug 30, 2024 0.2300 0.2300 0.2201 0.2205 154,466 -0.01(-4.01%)
Aug 29, 2024 0.2300 0.2374 0.2261 0.2297 120,130 -0.00(-0.69%)
Aug 28, 2024 0.2450 0.2450 0.2300 0.2313 354,912 -0.00(-1.99%)
Aug 27, 2024 0.2420 0.2424 0.2350 0.2360 94,284 -0.01(-2.48%)
Aug 26, 2024 0.2400 0.2424 0.2345 0.2420 220,294 +0.01(+3.73%)
Aug 23, 2024 0.2400 0.2489 0.2300 0.2333 433,667 -0.01(-2.79%)
Aug 22, 2024 0.2500 0.2511 0.2400 0.2400 185,229 -0.01(-3.11%)
Aug 21, 2024 0.2400 0.2550 0.2400 0.2477 349,873 +0.00(+1.77%)
Aug 20, 2024 0.2300 0.2457 0.2300 0.2434 279,269 +0.01(+4.78%)
Aug 19, 2024 0.2450 0.2700 0.2300 0.2323 485,676 -0.02(-9.12%)
Aug 16, 2024 0.2410 0.2700 0.2303 0.2556 954,016 +0.01(+5.49%)
Aug 15, 2024 0.2050 0.2576 0.2049 0.2423 1,809,762 +0.04(+21.15%)
Aug 14, 2024 0.2030 0.2046 0.1933 0.2000 264,901 +0.01(+2.67%)
Aug 13, 2024 0.2070 0.2070 0.1831 0.1948 581,644 -0.01(-4.37%)
Aug 12, 2024 0.2147 0.2149 0.1958 0.2037 467,524 -0.01(-2.81%)
Aug 09, 2024 0.2000 0.2139 0.1943 0.2096 1,030,438 +0.02(+8.66%)
Aug 08, 2024 0.2058 0.2058 0.1910 0.1929 1,007,598 -0.01(-4.36%)
Aug 07, 2024 0.1997 0.2076 0.1981 0.2017 924,139 +0.01(+7.00%)
Aug 06, 2024 0.2000 0.2299 0.1755 0.1885 4,045,128 -0.11(-36.74%)
Aug 05, 2024 0.2920 0.3055 0.2801 0.2980 841,805 -0.01(-3.68%)
Aug 02, 2024 0.3105 0.3178 0.2910 0.3094 545,994 -0.00(-0.35%)
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.