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 (%)
May 31, 2024 0.2500 0.3000 0.2001 0.3000 6,340 +0.00(+0.00%)
May 30, 2024 0.3000 0.3000 0.2500 0.3000 1,019 +0.00(+0.00%)
May 28, 2024 0.3000 0.3000 0.2500 0.3000 11,880 +0.01(+1.76%)
May 24, 2024 0.2000 0.3000 0.2000 0.2948 2,482 +0.09(+47.33%)
May 23, 2024 0.3000 0.3000 0.2000 0.2001 21,838 -0.10(-33.30%)
May 22, 2024 0.3000 0.3000 0.3000 0.3000 684 +0.00(+0.00%)
May 21, 2024 0.3200 0.3200 0.2011 0.3000 35,029 +0.02(+7.14%)
May 20, 2024 0.2800 0.2800 0.2800 0.2800 205 +0.08(+39.65%)
May 17, 2024 0.2005 0.3300 0.2005 0.2005 6,345 +0.00(+0.15%)
May 16, 2024 0.2000 0.3300 0.1530 0.2002 23,629 -0.06(-23.00%)
May 15, 2024 0.2600 0.2600 0.2600 0.2600 4,846 +0.01(+4.00%)
May 14, 2024 0.2639 0.2639 0.2500 0.2500 6,421 -0.04(-13.79%)
May 13, 2024 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
May 10, 2024 0.2900 0.2900 0.2900 0.2900 1,566 +0.00(+0.00%)
May 09, 2024 0.2500 0.2900 0.2500 0.2900 8,005 +0.00(+0.00%)
May 06, 2024 0.2900 80 +0.00(+0.03%)
May 02, 2024 0.2899 0 -0.04(-12.15%)
Apr 30, 2024 0.3300 99 +0.07(+26.92%)
Apr 29, 2024 0.3300 0.3300 0.2500 0.2600 2,615 +0.01(+2.32%)
Apr 25, 2024 0.2541 1 +0.00(+1.64%)
Apr 24, 2024 0.2500 0.2540 0.2500 0.2500 3,183 -0.10(-28.57%)
Apr 23, 2024 0.3600 0.3600 0.3500 0.3500 6,110 +0.10(+40.00%)
Apr 22, 2024 0.3600 0.3600 0.2500 0.2500 4,675 -0.10(-28.57%)
Apr 19, 2024 0.3500 0.3500 0.3500 0.3500 3,127 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.3500 0.2000 0.3500 4,250 +0.00(+0.00%)
Apr 16, 2024 0.3500 20 +0.05(+16.67%)
Apr 15, 2024 0.3600 0.3600 0.2200 0.3000 18,548 -0.07(-18.92%)
Apr 12, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Apr 11, 2024 0.2800 0.3500 0.2200 0.3500 1,419 -0.03(-7.89%)
Apr 10, 2024 0.3003 0.3800 0.2500 0.3800 1,250 +0.03(+8.60%)
Apr 09, 2024 0.3600 0.3600 0.3300 0.3499 4,626 -0.04(-10.28%)
Apr 05, 2024 0.3900 0 +0.19(+95.00%)
Apr 04, 2024 0.3900 0.3900 0.2000 0.2000 27,309 -0.19(-48.72%)
Apr 03, 2024 0.3900 0.3900 0.3000 0.3900 11,578 +0.10(+34.48%)
Apr 02, 2024 0.2900 0.4000 0.1200 0.2900 53,563 -0.11(-27.50%)
Apr 01, 2024 0.4200 0.4200 0.3600 0.4000 52,806 +0.01(+2.56%)
Mar 28, 2024 0.3500 0.4800 0.3200 0.3900 30,299 +0.10(+34.48%)
Mar 21, 2024 0.2900 0 -0.02(-6.45%)
Mar 20, 2024 0.3000 0.5000 0.2000 0.3100 130,026 +0.28(+853.85%)
Mar 19, 2024 0.0325 0.0325 0.0325 0.0325 23,795 -0.03(-45.83%)
Mar 13, 2024 0.0600 0 +0.04(+179.07%)
Mar 12, 2024 0.0210 0.0215 0.0210 0.0215 2,000 +0.00(+4.88%)
Mar 11, 2024 0.0205 0.0205 0.0205 0.0205 13,010 -0.01(-32.79%)
Mar 08, 2024 0.0200 0.0305 0.0200 0.0305 200 +0.00(+0.00%)
Mar 04, 2024 0.0305 0 -0.07(-69.50%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 230 +0.06(+146.91%)
Feb 28, 2024 0.0405 0 -0.06(-59.50%)
Feb 16, 2024 0.1000 0 +0.10(+49900.00%)
Feb 15, 2024 0.1400 0.1500 0.0001 0.0002 10,029 -0.19(-99.89%)
Feb 14, 2024 0.2527 0.2527 0.1347 0.1891 98,510 -0.07(-27.10%)
Feb 13, 2024 0.2594 0.2594 0.2594 0.2594 500 +0.01(+2.53%)
Feb 12, 2024 0.2525 0.2530 0.2525 0.2530 5,400 -0.02(-6.30%)
Feb 09, 2024 0.2700 0.2700 0.2700 0.2700 25,000 +0.02(+7.14%)
Feb 08, 2024 0.2520 0.2660 0.2520 0.2520 6,065 +0.00(+0.20%)
Feb 07, 2024 0.2508 0.2516 0.2508 0.2515 2,850 -0.01(-3.27%)
Feb 06, 2024 0.2700 0.2700 0.2600 0.2600 11,655 +0.00(+0.27%)
Feb 05, 2024 0.2500 0.2778 0.2500 0.2593 2,000 -0.03(-9.65%)
Feb 02, 2024 0.2654 0.2900 0.2341 0.2870 48,352 +0.02(+6.81%)
Feb 01, 2024 0.2720 0.2749 0.2687 0.2687 21,300 -0.01(-2.33%)
Jan 31, 2024 0.2751 0.2752 0.2751 0.2751 35,504 -0.01(-3.24%)
Jan 30, 2024 0.2816 0.3200 0.2816 0.2843 3,203 +0.02(+6.48%)
Jan 29, 2024 0.2590 0.2819 0.2511 0.2670 18,600 +0.01(+3.29%)
Jan 26, 2024 0.2456 0.2696 0.2412 0.2585 20,826 +0.01(+3.36%)
Jan 24, 2024 0.2501 0 -0.01(-4.21%)
Jan 23, 2024 0.2800 0.3193 0.2600 0.2611 21,509 -0.03(-9.97%)
Jan 22, 2024 0.3199 0.3199 0.2713 0.2900 8,464 -0.03(-9.35%)
Jan 19, 2024 0.3199 0.3199 0.3044 0.3199 3,350 -0.01(-2.71%)
Jan 18, 2024 0.2502 0.3293 0.2500 0.3288 43,190 +0.08(+31.52%)
Jan 17, 2024 0.2500 0.2999 0.2400 0.2500 196,693 +0.00(+0.00%)
Jan 16, 2024 0.2405 0.2500 0.2377 0.2500 11,050 +0.00(+0.00%)
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.38%)
Jan 11, 2024 0.2442 0.2500 0.2374 0.2442 27,500 -0.01(-2.32%)
Jan 10, 2024 0.2500 0.2500 0.2402 0.2500 5,000 +0.00(+1.30%)
Jan 09, 2024 0.2500 0.2500 0.2441 0.2468 11,750 +0.00(+1.52%)
Jan 08, 2024 0.2431 0.2431 0.2431 0.2431 2,000 +0.00(+0.25%)
Jan 05, 2024 0.2500 0.2500 0.2425 0.2425 3,120 -0.00(-1.02%)
Jan 03, 2024 0.2450 0 +0.00(+2.04%)
Jan 02, 2024 0.2500 0.2500 0.2401 0.2401 4,450 -0.00(-2.00%)
Dec 29, 2023 0.2100 0.2500 0.2100 0.2450 43,551 -0.01(-2.00%)
Dec 28, 2023 0.2190 0.2500 0.2190 0.2500 63,358 +0.02(+8.70%)
Dec 27, 2023 0.2300 0.2400 0.2300 0.2300 3,976 +0.00(+0.00%)
Dec 26, 2023 0.2400 0.2500 0.2300 0.2300 40,765 -0.02(-6.69%)
Dec 22, 2023 0.2300 0.2465 0.2300 0.2465 501 +0.00(+0.61%)
Dec 21, 2023 0.2320 0.2500 0.2320 0.2450 117,559 -0.00(-1.01%)
Dec 20, 2023 0.2450 0.2475 0.2450 0.2475 4,200 +0.01(+2.65%)
Dec 19, 2023 0.2455 0.2500 0.2411 0.2411 30,550 -0.00(-1.55%)
Dec 18, 2023 0.2321 0.2499 0.2321 0.2449 13,062 -0.01(-2.00%)
Dec 15, 2023 0.2790 0.2800 0.2400 0.2499 206,955 -0.06(-19.39%)
Dec 14, 2023 0.3197 0.3197 0.3100 0.3100 29,818 +0.00(+1.01%)
Dec 13, 2023 0.2813 0.3197 0.2813 0.3069 17,203 +0.01(+2.30%)
Dec 12, 2023 0.3200 0.3200 0.2811 0.3000 29,500 -0.03(-9.09%)
Dec 08, 2023 0.3300 0 -0.01(-2.91%)
Dec 07, 2023 0.2840 0.3399 0.2840 0.3399 15,159 +0.04(+13.30%)
Dec 06, 2023 0.2840 0.3238 0.2840 0.3000 5,460 -0.03(-7.92%)
Dec 05, 2023 0.3300 0.3617 0.2973 0.3258 25,979 -0.04(-9.93%)
Dec 04, 2023 0.2810 0.3617 0.2800 0.3617 14,646 +0.11(+42.96%)
Dec 01, 2023 0.3199 0.3199 0.2530 0.2530 12,514 -0.08(-23.33%)
Nov 30, 2023 0.3158 0.3370 0.2953 0.3300 34,745 +0.03(+10.00%)
Nov 29, 2023 0.3063 0.3170 0.2410 0.3000 69,359 -0.01(-3.23%)
Nov 28, 2023 0.2843 0.3100 0.2820 0.3100 90,760 +0.01(+3.68%)
Nov 27, 2023 0.2901 0.2993 0.2901 0.2990 27,097 +0.03(+10.74%)
Nov 24, 2023 0.2700 0.2700 0.2700 0.2700 1,370 -0.00(-1.10%)
Nov 22, 2023 0.2800 0.2800 0.2730 0.2730 10,010 -0.00(-0.73%)
Nov 21, 2023 0.2750 0.2750 0.2750 0.2750 10,003 -0.00(-0.90%)
Nov 20, 2023 0.2775 0.2775 0.2775 0.2775 1,379 -0.02(-5.55%)
Nov 17, 2023 0.3000 0.3000 0.2938 0.2938 5,530 -0.01(-3.67%)
Nov 16, 2023 0.2800 0.3050 0.2800 0.3050 8,404 +0.02(+8.93%)
Nov 15, 2023 0.3025 0.3025 0.2800 0.2800 1,440 +0.00(+1.74%)
Nov 14, 2023 0.2750 0.2825 0.2750 0.2752 13,910 -0.02(-5.49%)
Nov 13, 2023 0.2610 0.2912 0.2610 0.2912 1,290 -0.01(-2.93%)
Nov 10, 2023 0.2660 0.3000 0.2660 0.3000 30,400 +0.01(+1.69%)
Nov 09, 2023 0.2560 0.2950 0.2560 0.2950 5,711 +0.01(+1.90%)
Nov 08, 2023 0.2895 0.2895 0.2895 0.2895 350 +0.00(+1.47%)
Nov 07, 2023 0.2909 0.2980 0.2853 0.2853 7,488 +0.02(+5.67%)
Nov 06, 2023 0.2700 0.2799 0.2560 0.2700 30,342 -0.02(-6.67%)
Nov 03, 2023 0.2699 0.2893 0.2581 0.2893 7,029 +0.01(+3.77%)
Nov 02, 2023 0.2850 0.2850 0.2688 0.2788 16,252 -0.02(-5.30%)
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.