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 )

2.750 -0.385 (-12.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 7.850 7.850 7.850 178,675 -0.12(-1.51%)
Dec 30, 2020 7.790 8.000 7.770 7.970 178,675 +0.18(+2.31%)
Dec 29, 2020 8.000 8.000 7.660 7.790 89,238 -0.11(-1.39%)
Dec 28, 2020 7.850 7.970 7.730 7.900 120,904 +0.17(+2.20%)
Dec 24, 2020 7.860 7.980 7.730 7.730 52,200 -0.15(-1.90%)
Dec 23, 2020 7.990 8.000 7.760 7.880 217,836 -0.10(-1.25%)
Dec 22, 2020 7.950 8.070 7.770 7.980 254,517 -0.06(-0.75%)
Dec 21, 2020 8.100 8.430 7.760 8.040 339,311 +0.09(+1.13%)
Dec 18, 2020 8.330 8.840 7.940 7.950 769,500 +0.10(+1.27%)
Dec 17, 2020 7.760 7.980 7.670 7.850 355,627 +0.18(+2.35%)
Dec 16, 2020 7.110 7.800 7.110 7.670 275,874 +0.52(+7.27%)
Dec 15, 2020 7.000 7.180 6.850 7.150 171,067 +0.25(+3.62%)
Dec 14, 2020 6.740 7.030 6.713 6.900 185,242 +0.07(+1.02%)
Dec 11, 2020 6.920 6.920 6.680 6.830 110,000 -0.09(-1.30%)
Dec 10, 2020 6.990 7.030 6.910 6.920 80,232 -0.02(-0.29%)
Dec 09, 2020 6.970 7.115 6.870 6.940 80,632 +0.00(+0.00%)
Dec 08, 2020 7.200 7.210 6.800 6.940 188,067 -0.33(-4.54%)
Dec 07, 2020 7.430 7.670 7.230 7.270 126,432 -0.16(-2.15%)
Dec 04, 2020 7.440 7.505 7.200 7.430 69,900 +0.03(+0.41%)
Dec 03, 2020 7.450 7.480 7.320 7.400 71,446 +0.02(+0.27%)
Dec 02, 2020 7.550 7.600 7.300 7.380 140,568 -0.23(-3.02%)
Dec 01, 2020 7.870 7.870 7.550 7.610 163,622 -0.19(-2.44%)
Nov 30, 2020 7.750 7.830 7.600 7.800 72,970 +0.17(+2.23%)
Nov 27, 2020 7.850 7.900 7.630 7.630 68,400 -0.16(-2.05%)
Nov 25, 2020 7.780 7.790 7.650 7.790 28,900 +0.09(+1.17%)
Nov 24, 2020 7.710 7.910 7.530 7.700 127,760 -0.12(-1.53%)
Nov 23, 2020 7.740 8.040 7.690 7.820 47,219 +0.06(+0.77%)
Nov 20, 2020 7.750 8.190 7.750 7.760 169,800 +0.01(+0.13%)
Nov 19, 2020 7.740 7.950 7.590 7.750 65,225 -0.05(-0.64%)
Nov 18, 2020 7.800 7.965 7.710 7.800 48,746 -0.05(-0.64%)
Nov 17, 2020 7.910 8.091 7.623 7.850 32,561 -0.08(-1.01%)
Nov 16, 2020 7.810 8.060 7.810 7.930 33,343 +0.13(+1.67%)
Nov 13, 2020 7.740 7.850 7.715 7.800 65,000 +0.07(+0.91%)
Nov 12, 2020 7.740 7.800 7.580 7.730 52,139 -0.02(-0.26%)
Nov 11, 2020 7.700 7.850 7.650 7.750 55,790 +0.02(+0.26%)
Nov 10, 2020 7.700 7.920 7.690 7.730 26,855 +0.00(+0.00%)
Nov 09, 2020 7.900 7.920 7.590 7.730 131,280 -0.42(-5.15%)
Nov 06, 2020 8.190 8.410 8.000 8.150 150,700 -0.02(-0.24%)
Nov 05, 2020 7.760 8.280 7.760 8.170 61,927 +0.45(+5.83%)
Nov 04, 2020 7.870 7.978 7.500 7.720 69,469 -0.16(-2.03%)
Nov 03, 2020 8.250 8.380 7.850 7.880 79,143 -0.34(-4.14%)
Nov 02, 2020 8.290 8.290 7.760 8.220 57,091 +0.05(+0.61%)
Oct 30, 2020 7.860 8.200 7.535 8.170 88,000 +0.35(+4.48%)
Oct 29, 2020 7.830 7.940 7.590 7.820 83,211 +0.00(+0.00%)
Oct 28, 2020 7.820 8.010 7.410 7.820 62,236 -0.22(-2.74%)
Oct 27, 2020 8.110 8.270 7.710 8.040 64,972 -0.02(-0.25%)
Oct 26, 2020 8.320 8.490 8.000 8.060 63,564 -0.26(-3.12%)
Oct 23, 2020 7.810 8.700 7.810 8.320 235,500 +0.57(+7.35%)
Oct 22, 2020 7.770 8.140 7.410 7.750 130,355 +0.05(+0.65%)
Oct 21, 2020 7.580 7.780 7.520 7.700 80,259 +0.12(+1.58%)
Oct 20, 2020 7.770 7.770 7.500 7.580 48,850 -0.09(-1.17%)
Oct 19, 2020 7.950 7.990 7.660 7.670 79,100 -0.32(-4.01%)
Oct 16, 2020 7.580 8.093 7.410 7.990 404,300 +0.46(+6.11%)
Oct 15, 2020 7.300 7.530 7.150 7.530 35,996 +0.05(+0.67%)
Oct 14, 2020 7.260 7.580 7.120 7.480 122,186 +0.23(+3.17%)
Oct 13, 2020 7.230 7.370 7.070 7.250 65,579 -0.09(-1.23%)
Oct 12, 2020 7.500 7.600 7.120 7.340 60,196 -0.20(-2.65%)
Oct 09, 2020 7.230 7.580 7.230 7.540 161,900 +0.29(+4.00%)
Oct 08, 2020 7.100 7.270 7.020 7.250 72,528 +0.10(+1.40%)
Oct 07, 2020 7.030 7.380 6.840 7.150 217,360 +0.24(+3.47%)
Oct 06, 2020 7.620 7.730 6.800 6.910 445,664 -0.69(-9.08%)
Oct 05, 2020 7.710 7.900 7.500 7.600 238,956 +0.02(+0.26%)
Oct 02, 2020 8.000 8.050 7.520 7.580 1,838,100 -1.46(-16.15%)
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.