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

Hycroft Mining Holding Corp (NQ: HYMC )

3.430 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 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, 2023 0.2161 0.2320 0.2161 0.2221 2,066,447 +0.01(+2.78%)
Oct 30, 2023 0.2565 0.2565 0.2105 0.2161 3,759,969 -0.04(-14.58%)
Oct 27, 2023 0.2501 0.2710 0.2451 0.2530 2,745,346 -0.01(-4.02%)
Oct 26, 2023 0.2700 0.2799 0.2450 0.2636 6,539,072 -0.04(-13.63%)
Oct 25, 2023 0.3030 0.3185 0.2970 0.3052 760,802 -0.01(-1.99%)
Oct 24, 2023 0.3292 0.3340 0.3101 0.3114 1,336,481 -0.02(-5.49%)
Oct 23, 2023 0.3150 0.3295 0.2910 0.3295 1,999,436 +0.02(+7.02%)
Oct 20, 2023 0.2900 0.3495 0.2835 0.3079 3,811,010 +0.01(+4.20%)
Oct 19, 2023 0.3000 0.3156 0.2800 0.2955 1,877,746 -0.00(-1.17%)
Oct 18, 2023 0.3093 0.3093 0.2901 0.2990 937,161 +0.00(+1.01%)
Oct 17, 2023 0.2940 0.3099 0.2935 0.2960 843,737 -0.01(-1.66%)
Oct 16, 2023 0.2900 0.3087 0.2830 0.3010 1,276,173 +0.01(+2.80%)
Oct 13, 2023 0.2900 0.2975 0.2800 0.2928 1,502,468 +0.01(+5.32%)
Oct 12, 2023 0.2974 0.2974 0.2654 0.2780 1,634,783 -0.01(-3.47%)
Oct 11, 2023 0.3000 0.3000 0.2751 0.2880 916,044 -0.01(-1.97%)
Oct 10, 2023 0.2868 0.3039 0.2829 0.2938 1,004,220 -0.00(-0.41%)
Oct 09, 2023 0.2790 0.3087 0.2720 0.2950 1,732,931 +0.02(+5.73%)
Oct 06, 2023 0.2700 0.2810 0.2640 0.2790 1,429,334 +0.01(+2.84%)
Oct 05, 2023 0.2806 0.2830 0.2650 0.2713 1,395,760 -0.01(-4.13%)
Oct 04, 2023 0.2860 0.2910 0.2601 0.2830 2,592,778 -0.01(-2.75%)
Oct 03, 2023 0.2885 0.2980 0.2869 0.2910 702,907 +0.00(+0.87%)
Oct 02, 2023 0.3000 0.3087 0.2853 0.2885 1,491,543 -0.01(-3.32%)
Sep 29, 2023 0.2910 0.3034 0.2910 0.2984 704,425 +0.01(+2.61%)
Sep 28, 2023 0.3004 0.3077 0.2900 0.2908 1,347,886 -0.01(-3.03%)
Sep 27, 2023 0.3000 0.3100 0.2950 0.2999 1,104,960 -0.00(-0.03%)
Sep 26, 2023 0.3014 0.3100 0.2980 0.3000 1,120,454 -0.01(-2.44%)
Sep 25, 2023 0.3100 0.3130 0.3034 0.3075 903,580 -0.01(-2.07%)
Sep 22, 2023 0.3300 0.3360 0.3050 0.3140 912,330 -0.01(-3.15%)
Sep 21, 2023 0.3300 0.3340 0.3200 0.3242 651,625 -0.01(-2.93%)
Sep 20, 2023 0.3200 0.3474 0.3200 0.3340 725,143 +0.00(+0.06%)
Sep 19, 2023 0.3400 0.3427 0.3210 0.3338 841,956 -0.01(-2.60%)
Sep 18, 2023 0.3497 0.3497 0.3300 0.3427 709,132 +0.02(+5.77%)
Sep 15, 2023 0.3314 0.3490 0.3240 0.3240 1,508,937 +0.00(+0.31%)
Sep 14, 2023 0.3095 0.3290 0.3038 0.3230 1,728,319 +0.02(+6.60%)
Sep 13, 2023 0.3050 0.3110 0.3000 0.3030 1,148,722 +0.00(+0.87%)
Sep 12, 2023 0.3210 0.3210 0.2950 0.3004 1,788,569 -0.00(-0.46%)
Sep 11, 2023 0.3200 0.3210 0.2995 0.3018 1,734,348 -0.01(-3.30%)
Sep 08, 2023 0.3383 0.3476 0.3100 0.3121 1,813,129 -0.02(-7.14%)
Sep 07, 2023 0.3600 0.3743 0.3310 0.3361 3,405,387 -0.02(-4.84%)
Sep 06, 2023 0.3600 0.3800 0.3501 0.3532 3,883,773 +0.02(+6.07%)
Sep 05, 2023 0.3458 0.3565 0.3226 0.3330 1,681,192 -0.02(-4.97%)
Sep 01, 2023 0.3520 0.3650 0.3500 0.3504 617,516 +0.00(+0.11%)
Aug 31, 2023 0.3700 0.3700 0.3500 0.3500 754,421 -0.01(-2.23%)
Aug 30, 2023 0.3479 0.3690 0.3360 0.3580 1,595,184 +0.01(+2.64%)
Aug 29, 2023 0.3300 0.3490 0.3226 0.3488 1,080,562 +0.02(+5.35%)
Aug 28, 2023 0.3467 0.3467 0.3224 0.3311 1,729,134 +0.00(+0.15%)
Aug 25, 2023 0.3450 0.3500 0.3250 0.3306 1,514,984 -0.01(-4.17%)
Aug 24, 2023 0.3655 0.3700 0.3401 0.3450 1,465,359 -0.03(-7.73%)
Aug 23, 2023 0.3500 0.3840 0.3454 0.3739 2,260,708 +0.02(+6.58%)
Aug 22, 2023 0.3650 0.3700 0.3410 0.3508 1,528,095 -0.02(-4.83%)
Aug 21, 2023 0.3530 0.3700 0.3410 0.3686 1,416,079 +0.01(+3.28%)
Aug 18, 2023 0.3505 0.3749 0.3505 0.3569 899,080 +0.00(+0.14%)
Aug 17, 2023 0.3510 0.3600 0.3500 0.3564 825,316 +0.00(+1.25%)
Aug 16, 2023 0.3600 0.3720 0.3410 0.3520 1,466,119 -0.00(-1.35%)
Aug 15, 2023 0.3800 0.3800 0.3535 0.3568 1,178,033 -0.02(-5.36%)
Aug 14, 2023 0.3993 0.4000 0.3639 0.3770 1,685,922 -0.03(-7.94%)
Aug 11, 2023 0.3950 0.4100 0.3910 0.4095 1,213,279 +0.00(+1.11%)
Aug 10, 2023 0.3931 0.4193 0.3856 0.4050 1,035,597 +0.01(+2.22%)
Aug 09, 2023 0.4100 0.4100 0.3907 0.3962 1,247,703 -0.02(-5.67%)
Aug 08, 2023 0.4050 0.4200 0.3910 0.4200 914,625 +0.01(+3.65%)
Aug 07, 2023 0.4200 0.4299 0.3856 0.4052 2,335,926 -0.02(-5.77%)
Aug 04, 2023 0.4270 0.4491 0.4250 0.4300 1,388,252 +0.01(+1.42%)
Aug 03, 2023 0.4170 0.4400 0.4100 0.4240 839,296 +0.00(+0.71%)
Aug 02, 2023 0.4500 0.4501 0.4021 0.4210 2,347,511 -0.03(-5.82%)
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.