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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.2200 -0.0390 (-15.06%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 6, 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 (%)
Jan 31, 2019 0.7350 0.7800 0.6900 0.7800 22,481 +0.05(+7.14%)
Jan 30, 2019 0.7300 0.7638 0.7280 0.7280 10,498 -0.00(-0.27%)
Jan 29, 2019 0.7300 0.7699 0.6900 0.7300 17,880 +0.00(+0.00%)
Jan 28, 2019 0.7250 0.7300 0.6800 0.7300 37,018 +0.01(+0.69%)
Jan 25, 2019 0.7784 0.7900 0.6699 0.7250 98,100 -0.04(-4.61%)
Jan 24, 2019 0.8000 0.8000 0.7600 0.7600 73,220 -0.02(-1.94%)
Jan 23, 2019 0.6700 0.8100 0.6700 0.7750 89,126 +0.07(+9.15%)
Jan 22, 2019 0.7000 0.7850 0.6700 0.7100 71,035 +0.02(+2.87%)
Jan 18, 2019 0.6400 0.7000 0.5500 0.6902 78,300 +0.07(+10.43%)
Jan 17, 2019 0.5700 0.6600 0.5700 0.6250 54,205 +0.07(+12.61%)
Jan 16, 2019 0.5650 0.5650 0.4780 0.5550 161,671 -0.03(-5.93%)
Jan 15, 2019 0.7810 0.7980 0.5700 0.5900 132,962 -0.22(-27.61%)
Jan 14, 2019 0.8525 0.8750 0.7852 0.8150 67,143 -0.02(-1.81%)
Jan 11, 2019 0.9700 0.9700 0.7101 0.8300 129,000 -0.07(-7.68%)
Jan 10, 2019 0.6850 1.030 0.6850 0.8990 337,163 +0.24(+37.25%)
Jan 09, 2019 0.5775 0.6600 0.5595 0.6550 97,148 +0.10(+19.09%)
Jan 08, 2019 0.4950 0.5500 0.4850 0.5500 55,346 +0.10(+22.22%)
Jan 07, 2019 0.3950 0.5400 0.3950 0.4500 84,501 +0.00(+0.56%)
Jan 04, 2019 0.4095 0.5200 0.3800 0.4475 45,600 +0.07(+17.76%)
Jan 03, 2019 0.3799 0.3800 0.3310 0.3800 13,075 +0.03(+8.66%)
Jan 02, 2019 0.3890 0.3890 0.3000 0.3497 30,837 +0.04(+12.81%)
Dec 31, 2018 0.3110 0.3799 0.3100 0.3100 39,800 -0.04(-11.43%)
Dec 28, 2018 0.3600 0.4098 0.3200 0.3500 53,900 +0.04(+12.87%)
Dec 27, 2018 0.3100 0.3799 0.3100 0.3101 15,421 -0.05(-13.86%)
Dec 26, 2018 0.4000 0.4000 0.3001 0.3600 30,156 -0.04(-10.00%)
Dec 24, 2018 0.3000 0.4000 0.3000 0.4000 32,600 +0.10(+33.33%)
Dec 21, 2018 0.2900 0.3000 0.2800 0.3000 49,400 +0.01(+3.48%)
Dec 20, 2018 0.2999 0.2999 0.2860 0.2899 6,100 +0.01(+2.62%)
Dec 19, 2018 0.2900 0.2900 0.2600 0.2825 42,318 +0.00(+1.04%)
Dec 18, 2018 0.3000 0.3000 0.2500 0.2796 48,398 +0.03(+11.80%)
Dec 17, 2018 0.2800 0.2800 0.2501 0.2501 5,171 +0.00(+0.04%)
Dec 14, 2018 0.2785 0.2800 0.2500 0.2500 19,200 -0.03(-10.71%)
Dec 13, 2018 0.3000 0.3000 0.2601 0.2800 49,634 -0.00(-1.58%)
Dec 12, 2018 0.2501 0.2845 0.2500 0.2845 24,166 +0.02(+7.85%)
Dec 11, 2018 0.2800 0.3000 0.2355 0.2638 19,441 -0.02(-5.79%)
Dec 10, 2018 0.2000 0.3000 0.2000 0.2800 74,043 +0.02(+7.73%)
Dec 07, 2018 0.2600 0.2600 0.2120 0.2599 6,900 -0.00(-0.04%)
Dec 06, 2018 0.2500 0.2600 0.2200 0.2600 50,945 +0.03(+13.04%)
Dec 04, 2018 0.2600 0.2600 0.2300 0.2300 3,000 +0.00(+0.00%)
Dec 03, 2018 0.2750 0.2750 0.2100 0.2300 17,801 +0.00(+0.00%)
Nov 30, 2018 0.2500 0.2500 0.2300 0.2300 10,000 -0.01(-4.17%)
Nov 29, 2018 0.2780 0.2780 0.2400 0.2400 23,500 +0.00(+0.00%)
Nov 28, 2018 0.2410 0.2780 0.2000 0.2400 18,298 -0.04(-13.67%)
Nov 27, 2018 0.2850 0.2850 0.2600 0.2780 56,994 -0.01(-4.14%)
Nov 26, 2018 0.3100 0.3100 0.2701 0.2900 10,930 +0.02(+9.39%)
Nov 23, 2018 0.3140 0.3180 0.2651 0.2651 3,900 +0.01(+1.92%)
Nov 21, 2018 0.2601 0.2601 0.2601 0 +0.01(+4.00%)
Nov 20, 2018 0.3000 0.3000 0.2500 0.2501 10,425 -0.05(-16.63%)
Nov 19, 2018 0.3300 0.3300 0.2500 0.3000 27,300 -0.02(-6.25%)
Nov 16, 2018 0.3000 0.3500 0.2530 0.3200 50,100 +0.02(+6.67%)
Nov 15, 2018 0.2500 0.3500 0.2500 0.3000 21,985 -0.02(-4.76%)
Nov 14, 2018 0.2200 0.3900 0.2200 0.3150 38,248 -0.08(-19.23%)
Nov 13, 2018 0.3690 0.3900 0.3668 0.3900 16,211 +0.05(+15.38%)
Nov 12, 2018 0.3500 0.3700 0.3300 0.3380 11,835 +0.01(+2.42%)
Nov 09, 2018 0.3700 0.3700 0.3142 0.3300 4,000 +0.02(+5.06%)
Nov 08, 2018 0.3750 0.3750 0.3141 0.3141 1,843 +0.00(+0.03%)
Nov 07, 2018 0.3100 0.3900 0.3100 0.3140 18,059 +0.00(+1.29%)
Nov 06, 2018 0.3101 0.3780 0.3000 0.3100 47,577 +0.01(+3.30%)
Nov 05, 2018 0.3001 0.3890 0.3001 0.3001 6,633 -0.06(-17.67%)
Nov 02, 2018 0.3001 0.3700 0.3001 0.3645 6,000 -0.02(-6.06%)
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.