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 31, 2022 0.3000 0.3815 0.3000 0.3815 7,460 +0.06(+19.22%)
Oct 28, 2022 0.3265 0.3300 0.3000 0.3200 22,400 -0.01(-3.03%)
Oct 27, 2022 0.3700 0.3700 0.3300 0.3300 25,032 -0.04(-10.81%)
Oct 26, 2022 0.3600 0.3800 0.3450 0.3700 39,742 -0.00(-1.07%)
Oct 25, 2022 0.2699 0.3740 0.2600 0.3740 61,257 +0.10(+38.52%)
Oct 24, 2022 0.2400 0.3179 0.2375 0.2700 78,775 +0.03(+13.68%)
Oct 21, 2022 0.2300 0.2450 0.2300 0.2375 42,436 +0.00(+0.00%)
Oct 20, 2022 0.2700 0.2736 0.2200 0.2375 28,501 -0.01(-3.26%)
Oct 19, 2022 0.1700 0.3180 0.1700 0.2455 318,069 +0.07(+42.24%)
Oct 18, 2022 0.1770 0.1800 0.1660 0.1726 78,424 -0.00(-1.37%)
Oct 17, 2022 0.1840 0.1906 0.1625 0.1750 207,074 +0.01(+9.10%)
Oct 14, 2022 0.1995 0.1995 0.1600 0.1604 231,273 -0.04(-18.78%)
Oct 13, 2022 0.2000 0.2001 0.1715 0.1975 84,849 +0.00(+1.02%)
Oct 12, 2022 0.2100 0.2210 0.1955 0.1955 79,861 -0.01(-4.63%)
Oct 11, 2022 0.2150 0.2150 0.1955 0.2050 161,392 +0.01(+4.86%)
Oct 10, 2022 0.3200 0.3200 0.1955 0.1955 97,909 -0.06(-23.63%)
Oct 07, 2022 0.3050 0.3200 0.2560 0.2560 20,956 -0.03(-10.96%)
Oct 06, 2022 0.3400 0.3400 0.2570 0.2875 46,683 -0.05(-15.44%)
Oct 05, 2022 0.3500 0.3600 0.3011 0.3400 35,530 -0.01(-4.23%)
Oct 04, 2022 0.3400 0.3550 0.3310 0.3550 17,671 -0.01(-1.39%)
Oct 03, 2022 0.3499 0.3600 0.3400 0.3600 9,841 +0.00(+0.00%)
Sep 30, 2022 0.3312 0.3600 0.3312 0.3600 33,057 +0.01(+2.86%)
Sep 29, 2022 0.3453 0.3664 0.3405 0.3500 74,850 +0.01(+2.79%)
Sep 28, 2022 0.3600 0.3600 0.3405 0.3405 14,693 -0.01(-2.71%)
Sep 27, 2022 0.3453 0.3600 0.3308 0.3500 34,543 +0.02(+5.90%)
Sep 26, 2022 0.4200 0.4200 0.3300 0.3305 22,050 -0.02(-5.57%)
Sep 23, 2022 0.3300 0.3900 0.3110 0.3500 29,258 -0.04(-10.26%)
Sep 22, 2022 0.3420 0.3900 0.3301 0.3900 28,664 -0.01(-2.50%)
Sep 21, 2022 0.4000 0.4000 0.3620 0.4000 14,524 -0.01(-2.15%)
Sep 20, 2022 0.4300 0.4300 0.3710 0.4088 11,046 -0.00(-0.68%)
Sep 19, 2022 0.3675 0.4695 0.3601 0.4116 91,843 +0.04(+9.76%)
Sep 16, 2022 0.3700 0.3870 0.3479 0.3750 23,128 +0.00(+0.27%)
Sep 15, 2022 0.3750 0.3750 0.3300 0.3740 38,803 +0.01(+3.89%)
Sep 14, 2022 0.3500 0.3600 0.3300 0.3600 21,607 +0.02(+4.35%)
Sep 13, 2022 0.3410 0.3800 0.3350 0.3450 34,275 -0.02(-4.43%)
Sep 12, 2022 0.3900 0.3900 0.3610 0.3610 11,257 -0.02(-4.75%)
Sep 09, 2022 0.4158 0.4158 0.3710 0.3790 33,280 -0.03(-7.94%)
Sep 08, 2022 0.3700 0.4117 0.3700 0.4117 19,401 +0.02(+5.59%)
Sep 07, 2022 0.4350 0.4350 0.3605 0.3899 31,517 -0.05(-10.37%)
Sep 06, 2022 0.4400 0.4400 0.4000 0.4350 16,923 -0.00(-1.11%)
Sep 02, 2022 0.5000 0.5000 0.3900 0.4399 26,619 -0.06(-12.02%)
Sep 01, 2022 0.4500 0.5100 0.4250 0.5000 66,060 +0.06(+13.64%)
Aug 31, 2022 0.4800 0.4800 0.3900 0.4400 34,883 +0.02(+4.76%)
Aug 30, 2022 0.3200 0.5300 0.3000 0.4200 204,607 +0.10(+31.25%)
Aug 29, 2022 0.3400 0.3400 0.2735 0.3200 83,651 +0.01(+3.39%)
Aug 26, 2022 0.2820 0.3698 0.2715 0.3095 110,883 -0.06(-15.21%)
Aug 25, 2022 0.3900 0.3900 0.3493 0.3650 71,061 -0.03(-6.41%)
Aug 24, 2022 0.3900 0.4000 0.3730 0.3900 35,487 -0.01(-1.27%)
Aug 23, 2022 0.3999 0.3999 0.3800 0.3950 36,991 +0.01(+1.94%)
Aug 22, 2022 0.4080 0.4100 0.3875 0.3875 18,640 -0.03(-6.60%)
Aug 19, 2022 0.4000 0.4149 0.4000 0.4149 5,910 +0.01(+2.44%)
Aug 18, 2022 0.4200 0.4200 0.3900 0.4050 56,391 -0.01(-1.46%)
Aug 17, 2022 0.4020 0.4350 0.4020 0.4110 28,175 -0.02(-5.47%)
Aug 16, 2022 0.4500 0.4795 0.4330 0.4348 42,565 -0.03(-5.48%)
Aug 15, 2022 0.4600 0.4600 0.4308 0.4600 29,219 +0.03(+5.75%)
Aug 12, 2022 0.4372 0.4400 0.4300 0.4350 41,826 -0.01(-1.14%)
Aug 11, 2022 0.4600 0.4600 0.4400 0.4400 27,431 -0.02(-4.31%)
Aug 10, 2022 0.4400 0.4770 0.4400 0.4598 15,103 +0.02(+5.03%)
Aug 09, 2022 0.4501 0.4800 0.4375 0.4378 38,816 -0.04(-8.79%)
Aug 08, 2022 0.4613 0.4800 0.4500 0.4800 24,665 +0.01(+2.15%)
Aug 05, 2022 0.4800 0.4800 0.4699 0.4699 14,599 -0.01(-2.10%)
Aug 04, 2022 0.4712 0.4889 0.4510 0.4800 12,510 -0.02(-3.81%)
Aug 03, 2022 0.5000 0.5000 0.4500 0.4990 10,972 -0.00(-0.20%)
Aug 02, 2022 0.5000 0.5000 0.4330 0.5000 3,145 +0.00(+0.00%)
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.