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 (%)
Oct 30, 2020 0.1350 0.1350 0.1300 0.1350 9,400 +0.00(+3.21%)
Oct 29, 2020 0.1290 0.1799 0.1220 0.1308 69,426 +0.00(+3.32%)
Oct 28, 2020 0.1259 0.1290 0.1227 0.1266 59,637 +0.00(+3.18%)
Oct 27, 2020 0.1799 0.1799 0.1227 0.1227 105,379 -0.01(-4.88%)
Oct 26, 2020 0.1300 0.1300 0.1270 0.1290 59,288 -0.00(-2.64%)
Oct 23, 2020 0.1324 0.1325 0.1225 0.1325 4,200 +0.00(+0.00%)
Oct 22, 2020 0.1238 0.1325 0.1225 0.1325 15,709 +0.00(+0.00%)
Oct 21, 2020 0.1238 0.1325 0.1238 0.1325 12,246 +0.01(+8.52%)
Oct 20, 2020 0.1325 0.1325 0.1221 0.1221 45,488 -0.01(-7.85%)
Oct 19, 2020 0.1221 0.1400 0.1221 0.1325 19,719 -0.00(-2.57%)
Oct 16, 2020 0.1310 0.1360 0.1217 0.1360 26,800 -0.00(-2.93%)
Oct 15, 2020 0.1450 0.1450 0.1400 0.1401 9,066 +0.00(+0.07%)
Oct 14, 2020 0.1400 0.1400 0.1400 0.1400 699 +0.01(+6.87%)
Oct 13, 2020 0.1418 0.1418 0.1300 0.1310 21,700 -0.01(-9.03%)
Oct 12, 2020 0.1300 0.1450 0.1300 0.1440 7,735 -0.00(-0.69%)
Oct 09, 2020 0.1400 0.1450 0.1300 0.1450 12,200 +0.01(+7.41%)
Oct 08, 2020 0.1200 0.1400 0.1200 0.1350 22,720 -0.01(-3.57%)
Oct 07, 2020 0.1410 0.1410 0.1200 0.1400 11,763 -0.00(-3.45%)
Oct 06, 2020 0.1449 0.1450 0.1325 0.1450 39,682 +0.00(+0.35%)
Oct 05, 2020 0.1449 0.1449 0.1437 0.1445 6,300 +0.00(+0.91%)
Oct 02, 2020 0.1400 0.1432 0.1400 0.1432 26,100 -0.00(-1.17%)
Oct 01, 2020 0.1200 0.1449 0.1200 0.1449 64,635 +0.02(+20.75%)
Sep 30, 2020 0.1025 0.1200 0.1025 0.1200 270,937 +0.02(+17.07%)
Sep 29, 2020 0.1025 0.1025 0.1024 0.1025 27,342 +0.00(+1.18%)
Sep 28, 2020 0.1000 0.1025 0.1000 0.1013 56,921 +0.00(+1.30%)
Sep 25, 2020 0.1025 0.1025 0.0983 0.1000 38,200 -0.00(-2.44%)
Sep 24, 2020 0.1000 0.1025 0.0975 0.1025 22,619 +0.01(+6.22%)
Sep 23, 2020 0.1050 0.1090 0.0965 0.0965 42,850 -0.01(-11.47%)
Sep 22, 2020 0.1090 0.1090 0.1040 0.1090 18,369 +0.00(+0.00%)
Sep 21, 2020 0.1000 0.1100 0.1000 0.1090 24,486 -0.01(-5.22%)
Sep 18, 2020 0.1025 0.1150 0.0998 0.1150 137,700 +0.01(+12.20%)
Sep 17, 2020 0.1000 0.1025 0.1000 0.1025 134,175 +0.00(+2.50%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 13,700 +0.00(+2.04%)
Sep 15, 2020 0.1000 0.1025 0.0980 0.0980 108,556 -0.00(-2.00%)
Sep 14, 2020 0.1019 0.1019 0.0974 0.1000 68,672 -0.00(-2.44%)
Sep 11, 2020 0.0960 0.1025 0.0960 0.1025 24,400 +0.00(+0.00%)
Sep 10, 2020 0.1100 0.1325 0.1000 0.1025 71,957 -0.01(-6.82%)
Sep 09, 2020 0.0990 0.1100 0.0990 0.1100 9,152 +0.01(+10.00%)
Sep 08, 2020 0.1325 0.1325 0.0979 0.1000 198,314 -0.02(-19.74%)
Sep 04, 2020 0.1325 0.1325 0.1175 0.1246 19,600 -0.01(-5.96%)
Sep 03, 2020 0.1213 0.1325 0.1100 0.1325 24,547 +0.00(+1.92%)
Sep 02, 2020 0.1100 0.1400 0.1100 0.1300 34,288 -0.00(-2.48%)
Sep 01, 2020 0.1387 0.1394 0.1247 0.1333 151,246 +0.03(+33.30%)
Aug 31, 2020 0.1380 0.1380 0.0900 0.1000 114,814 -0.02(-19.55%)
Aug 28, 2020 0.1394 0.1394 0.1100 0.1243 108,700 +0.00(+3.58%)
Aug 27, 2020 0.1401 0.1401 0.1200 0.1200 26,793 -0.02(-14.35%)
Aug 26, 2020 0.1200 0.1700 0.1020 0.1401 296,913 -0.02(-10.08%)
Aug 25, 2020 0.1750 0.1750 0.1200 0.1558 17,481 +0.01(+3.87%)
Aug 24, 2020 0.1600 0.1700 0.1307 0.1500 20,241 +0.01(+7.14%)
Aug 21, 2020 0.1500 0.1600 0.1010 0.1400 97,400 -0.01(-6.67%)
Aug 20, 2020 0.1743 0.1743 0.0740 0.1500 206,518 -0.02(-12.49%)
Aug 19, 2020 0.1700 0.1750 0.1650 0.1714 56,924 +0.00(+0.82%)
Aug 18, 2020 0.1700 0.1799 0.1700 0.1700 5,410 -0.01(-4.60%)
Aug 17, 2020 0.1750 0.1799 0.1750 0.1782 22,990 -0.00(-1.00%)
Aug 14, 2020 0.1600 0.1800 0.1600 0.1800 77,600 -0.01(-5.21%)
Aug 13, 2020 0.1899 0.1899 0.1700 0.1899 41,965 +0.00(+0.00%)
Aug 12, 2020 0.1702 0.1899 0.1700 0.1899 39,834 -0.00(-0.05%)
Aug 11, 2020 0.1900 0.1900 0.1701 0.1900 13,415 +0.02(+11.76%)
Aug 10, 2020 0.1900 0.1900 0.1700 0.1700 3,300 -0.01(-5.56%)
Aug 07, 2020 0.1800 0.1975 0.1600 0.1800 95,600 -0.02(-9.77%)
Aug 06, 2020 0.1830 0.1995 0.1800 0.1995 16,305 -0.00(-0.25%)
Aug 05, 2020 0.1840 0.2000 0.1830 0.2000 17,450 +0.02(+8.52%)
Aug 04, 2020 0.1830 0.1864 0.1830 0.1843 53,344 +0.00(+0.16%)
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.