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 )

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 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 31, 2019 0.3890 0.3890 0.3890 0.3890 1,010 +0.04(+10.67%)
Oct 30, 2019 0.3500 0.3900 0.3300 0.3515 26,037 +0.01(+3.23%)
Oct 29, 2019 0.3530 0.3600 0.3300 0.3405 24,050 -0.01(-2.71%)
Oct 28, 2019 0.3550 0.3600 0.3500 0.3500 24,306 -0.03(-7.89%)
Oct 25, 2019 0.3450 0.3800 0.3450 0.3800 500 +0.01(+2.70%)
Oct 24, 2019 0.3700 0.4000 0.3700 0.3700 18,140 -0.02(-6.09%)
Oct 23, 2019 0.3900 0.4000 0.3800 0.3940 28,574 +0.02(+6.49%)
Oct 22, 2019 0.3799 0.3799 0.3700 0.3700 8,193 +0.00(+0.00%)
Oct 21, 2019 0.3850 0.3850 0.3500 0.3700 20,966 -0.00(-0.94%)
Oct 18, 2019 0.3500 0.3735 0.3500 0.3735 7,100 -0.01(-1.45%)
Oct 17, 2019 0.3780 0.3790 0.3668 0.3790 13,000 +0.02(+4.12%)
Oct 16, 2019 0.3700 0.3890 0.3305 0.3640 17,802 +0.00(+0.36%)
Oct 15, 2019 0.4000 0.4000 0.3350 0.3627 30,145 -0.02(-4.55%)
Oct 14, 2019 0.3675 0.3900 0.3650 0.3800 38,764 +0.01(+2.01%)
Oct 11, 2019 0.3700 0.3725 0.3460 0.3725 94,700 +0.01(+3.47%)
Oct 10, 2019 0.3500 0.3600 0.3500 0.3600 21,750 +0.01(+2.86%)
Oct 09, 2019 0.3890 0.3890 0.3200 0.3500 71,176 -0.00(-0.71%)
Oct 08, 2019 0.3699 0.3920 0.3525 0.3525 17,856 -0.01(-2.08%)
Oct 07, 2019 0.4000 0.4000 0.3600 0.3600 7,470 -0.02(-4.00%)
Oct 04, 2019 0.3970 0.3970 0.3750 0.3750 6,100 -0.02(-6.02%)
Oct 03, 2019 0.3725 0.3990 0.3725 0.3990 11,000 +0.03(+6.83%)
Oct 02, 2019 0.3800 0.4080 0.3460 0.3735 53,911 -0.04(-8.90%)
Oct 01, 2019 0.3900 0.4100 0.3400 0.4100 62,812 +0.04(+12.33%)
Sep 30, 2019 0.4080 0.4090 0.3650 0.3650 21,560 -0.04(-10.76%)
Sep 27, 2019 0.4001 0.4100 0.3920 0.4090 13,700 -0.00(-0.24%)
Sep 26, 2019 0.4100 0.4100 0.3900 0.4100 74,527 +0.00(+0.24%)
Sep 25, 2019 0.3960 0.4090 0.3960 0.4090 2,850 +0.01(+2.25%)
Sep 24, 2019 0.3960 0.4300 0.3960 0.4000 9,225 +0.00(+0.50%)
Sep 23, 2019 0.4160 0.4340 0.3980 0.3980 25,530 -0.02(-5.24%)
Sep 20, 2019 0.4050 0.4200 0.3988 0.4200 48,900 -0.03(-5.62%)
Sep 19, 2019 0.4050 0.4450 0.4000 0.4450 13,030 +0.03(+6.89%)
Sep 18, 2019 0.4500 0.4500 0.4000 0.4163 12,525 -0.00(-0.88%)
Sep 17, 2019 0.4200 0.4500 0.3950 0.4200 12,400 +0.00(+0.24%)
Sep 16, 2019 0.4200 0.4200 0.3910 0.4190 26,750 +0.01(+1.58%)
Sep 13, 2019 0.4200 0.4300 0.4050 0.4125 32,400 -0.00(-0.46%)
Sep 12, 2019 0.4050 0.4300 0.4010 0.4144 7,624 +0.01(+2.32%)
Sep 11, 2019 0.4275 0.4375 0.4050 0.4050 22,745 -0.02(-4.71%)
Sep 10, 2019 0.4200 0.4700 0.4010 0.4250 16,110 +0.01(+1.19%)
Sep 09, 2019 0.4160 0.4700 0.4140 0.4200 15,776 -0.05(-10.64%)
Sep 06, 2019 0.4660 0.4700 0.4660 0.4700 6,500 +0.00(+1.08%)
Sep 05, 2019 0.4000 0.4699 0.3900 0.4650 25,816 +0.04(+10.19%)
Sep 04, 2019 0.4500 0.4500 0.4000 0.4220 55,629 -0.03(-5.70%)
Sep 03, 2019 0.4699 0.4699 0.3750 0.4475 39,049 -0.01(-2.72%)
Aug 30, 2019 0.4010 0.4600 0.4010 0.4600 16,600 +0.00(+0.11%)
Aug 29, 2019 0.4400 0.4595 0.4400 0.4595 11,542 +0.02(+4.67%)
Aug 28, 2019 0.4001 0.4390 0.4001 0.4390 14,270 -0.00(-0.57%)
Aug 27, 2019 0.4490 0.4490 0.4246 0.4415 2,345 -0.01(-1.89%)
Aug 26, 2019 0.4251 0.4500 0.4251 0.4500 5,020 +0.03(+7.14%)
Aug 23, 2019 0.4710 0.4710 0.4200 0.4200 4,000 -0.00(-0.24%)
Aug 22, 2019 0.4200 0.4900 0.4200 0.4210 15,336 +0.00(+0.24%)
Aug 21, 2019 0.3850 0.4500 0.3800 0.4200 23,126 -0.03(-6.67%)
Aug 20, 2019 0.4500 0.5000 0.4500 0.4500 10,015 -0.01(-1.10%)
Aug 19, 2019 0.5500 0.5500 0.4550 0.4550 16,049 -0.04(-9.00%)
Aug 16, 2019 0.4700 0.5000 0.4550 0.5000 16,900 +0.04(+8.70%)
Aug 15, 2019 0.5400 0.5400 0.4600 0.4600 2,880 -0.05(-9.80%)
Aug 14, 2019 0.4850 0.5100 0.4600 0.5100 2,493 +0.02(+4.08%)
Aug 13, 2019 0.4920 0.4920 0.4900 0.4900 7,770 -0.06(-10.91%)
Aug 12, 2019 0.5800 0.5800 0.4850 0.5500 15,394 +0.02(+3.58%)
Aug 09, 2019 0.5150 0.5400 0.5150 0.5310 2,000 -0.05(-7.97%)
Aug 08, 2019 0.5200 0.5800 0.5200 0.5770 21,226 +0.07(+14.26%)
Aug 07, 2019 0.5900 0.5900 0.4510 0.5050 8,902 +0.01(+1.00%)
Aug 06, 2019 0.5900 0.5900 0.4800 0.5000 14,223 -0.06(-9.91%)
Aug 05, 2019 0.4500 0.5700 0.4500 0.5550 45,143 -0.01(-2.63%)
Aug 02, 2019 0.5900 0.6000 0.5230 0.5700 35,200 -0.02(-2.56%)
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.