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 )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:25 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 (%)
Jan 31, 2020 0.2800 0.2800 0.2600 0.2600 13,600 +0.00(+0.00%)
Jan 30, 2020 0.2798 0.2798 0.2600 0.2600 15,031 -0.02(-7.08%)
Jan 29, 2020 0.2610 0.2798 0.2600 0.2798 34,120 +0.00(+0.65%)
Jan 28, 2020 0.3200 0.3200 0.2600 0.2780 29,200 +0.01(+5.30%)
Jan 27, 2020 0.2730 0.3000 0.2640 0.2640 4,315 +0.00(+0.00%)
Jan 24, 2020 0.2640 0.2899 0.2640 0.2640 11,900 -0.03(-8.97%)
Jan 23, 2020 0.2900 0.2900 0.2900 0.2900 550 +0.01(+3.57%)
Jan 22, 2020 0.3325 0.3325 0.2800 0.2800 22,222 -0.01(-4.76%)
Jan 21, 2020 0.2975 0.3325 0.2600 0.2940 64,207 +0.01(+5.00%)
Jan 17, 2020 0.2800 0.3000 0.2800 0.2800 41,700 +0.00(+0.00%)
Jan 16, 2020 0.3085 0.3250 0.2800 0.2800 21,852 -0.01(-3.45%)
Jan 15, 2020 0.2820 0.3000 0.2800 0.2900 34,082 +0.01(+2.11%)
Jan 14, 2020 0.2840 0.2840 0.2832 0.2840 5,320 -0.01(-1.87%)
Jan 13, 2020 0.3190 0.3350 0.2820 0.2894 66,733 -0.02(-7.54%)
Jan 10, 2020 0.3130 0.3130 0.3100 0.3130 8,900 +0.00(+0.97%)
Jan 09, 2020 0.2631 0.3149 0.2631 0.3100 10,255 +0.03(+9.12%)
Jan 08, 2020 0.2860 0.2860 0.2620 0.2841 8,235 -0.00(-0.66%)
Jan 07, 2020 0.2800 0.3099 0.2670 0.2860 56,577 -0.04(-13.33%)
Jan 06, 2020 0.3200 0.3350 0.2651 0.3300 77,222 +0.01(+3.13%)
Jan 03, 2020 0.2630 0.3200 0.2630 0.3200 8,100 +0.02(+4.92%)
Jan 02, 2020 0.2900 0.3050 0.2630 0.3050 16,838 +0.02(+8.93%)
Dec 31, 2019 0.3100 0.3100 0.2800 0.2800 46,200 -0.02(-6.67%)
Dec 30, 2019 0.2630 0.3275 0.2630 0.3000 31,378 +0.02(+7.14%)
Dec 27, 2019 0.2600 0.2900 0.2600 0.2800 10,600 -0.02(-6.67%)
Dec 26, 2019 0.3000 0.3000 0.2710 0.3000 20,978 -0.04(-10.45%)
Dec 24, 2019 0.2600 0.3350 0.2600 0.3350 2,200 +0.00(+0.00%)
Dec 23, 2019 0.3055 0.3350 0.3055 0.3350 1,502 +0.03(+9.66%)
Dec 20, 2019 0.3350 0.3350 0.3055 0.3055 5,200 -0.02(-6.00%)
Dec 19, 2019 0.3200 0.3275 0.3200 0.3250 6,500 +0.01(+1.56%)
Dec 18, 2019 0.3200 0.3350 0.3200 0.3200 5,360 -0.01(-1.54%)
Dec 17, 2019 0.2600 0.3280 0.2600 0.3250 11,678 -0.01(-4.38%)
Dec 16, 2019 0.2600 0.3450 0.2600 0.3399 9,752 +0.00(+1.46%)
Dec 13, 2019 0.3175 0.3350 0.2550 0.3350 24,800 +0.05(+19.64%)
Dec 12, 2019 0.3100 0.3100 0.2500 0.2800 74,780 -0.02(-6.67%)
Dec 11, 2019 0.3000 0.3000 0.2910 0.3000 5,735 -0.01(-1.90%)
Dec 10, 2019 0.2820 0.3058 0.2820 0.3058 10,120 -0.03(-8.72%)
Dec 09, 2019 0.2800 0.3350 0.2710 0.3350 61,489 +0.05(+19.64%)
Dec 06, 2019 0.2800 0.2800 0.2700 0.2800 14,200 +0.00(+0.00%)
Dec 05, 2019 0.3000 0.3000 0.2800 0.2800 8,100 +0.01(+3.70%)
Dec 04, 2019 0.2900 0.3000 0.2700 0.2700 6,201 -0.01(-3.57%)
Dec 03, 2019 0.2850 0.2950 0.2800 0.2800 13,544 +0.00(+0.00%)
Dec 02, 2019 0.3250 0.3490 0.2800 0.2800 26,700 -0.04(-13.85%)
Nov 29, 2019 0.3000 0.3250 0.3000 0.3250 6,600 +0.01(+2.20%)
Nov 27, 2019 0.2850 0.3240 0.2850 0.3180 16,000 +0.02(+6.00%)
Nov 26, 2019 0.3200 0.3200 0.2850 0.3000 31,910 -0.03(-9.06%)
Nov 25, 2019 0.3350 0.3470 0.2300 0.3299 68,332 -0.00(-0.03%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3300 33,300 -0.02(-5.71%)
Nov 21, 2019 0.4900 0.4900 0.3220 0.3500 38,498 -0.03(-7.89%)
Nov 20, 2019 0.3480 0.4000 0.3480 0.3800 85,847 +0.04(+11.76%)
Nov 19, 2019 0.3375 0.3489 0.3300 0.3400 17,153 +0.02(+6.25%)
Nov 18, 2019 0.3489 0.3489 0.3100 0.3200 46,224 -0.03(-8.28%)
Nov 15, 2019 0.3489 0.3489 0.3060 0.3489 27,600 +0.02(+5.73%)
Nov 14, 2019 0.3130 0.3489 0.3060 0.3300 13,174 -0.02(-5.42%)
Nov 13, 2019 0.3500 0.3500 0.3000 0.3489 15,703 +0.01(+2.62%)
Nov 12, 2019 0.3450 0.3500 0.3300 0.3400 13,282 -0.02(-5.56%)
Nov 11, 2019 0.3290 0.3800 0.3290 0.3600 2,586 -0.02(-5.26%)
Nov 08, 2019 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Nov 07, 2019 0.3300 0.3800 0.3291 0.3800 42,774 +0.02(+5.56%)
Nov 06, 2019 0.3900 0.3900 0.3600 0.3600 2,990 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.3675 0.3500 0.3600 16,600 -0.02(-4.00%)
Nov 04, 2019 0.3560 0.3750 0.3560 0.3750 2,651 +0.02(+5.63%)
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.