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

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 0.8300 0.8300 0.7400 0.7553 1,766,900 -0.07(-9.00%)
Dec 30, 2019 0.8000 0.8800 0.7500 0.8300 1,988,615 +0.00(+0.00%)
Dec 27, 2019 0.6300 1.100 0.6100 0.8300 12,230,800 +0.31(+59.62%)
Dec 26, 2019 0.5212 0.5300 0.5000 0.5200 846,227 +0.02(+4.75%)
Dec 24, 2019 0.4800 0.5200 0.4600 0.4964 395,000 +0.01(+1.80%)
Dec 23, 2019 0.5000 0.5300 0.4624 0.4876 809,625 -0.00(-0.85%)
Dec 20, 2019 0.5050 0.5430 0.4731 0.4918 920,900 -0.02(-3.63%)
Dec 19, 2019 0.4200 0.5340 0.4150 0.5103 2,410,480 +0.09(+21.50%)
Dec 18, 2019 0.4600 0.4600 0.4100 0.4200 1,199,928 -0.03(-7.10%)
Dec 17, 2019 0.4538 0.4760 0.4300 0.4521 1,559,500 +0.00(+0.47%)
Dec 16, 2019 0.5600 0.5600 0.4500 0.4500 2,438,131 -0.11(-20.21%)
Dec 13, 2019 0.6100 0.6294 0.5500 0.5640 1,358,900 -0.05(-7.54%)
Dec 12, 2019 0.6500 0.6700 0.6000 0.6100 1,292,780 -0.04(-6.15%)
Dec 11, 2019 0.6100 0.6500 0.6100 0.6500 1,203,909 +0.01(+1.56%)
Dec 10, 2019 0.6500 0.6500 0.6100 0.6400 1,155,154 +0.01(+1.85%)
Dec 09, 2019 0.6490 0.6500 0.6022 0.6284 661,401 +0.00(+0.11%)
Dec 06, 2019 0.6900 0.7200 0.6111 0.6277 1,581,600 -0.10(-14.01%)
Dec 05, 2019 0.7600 0.7600 0.6800 0.7300 916,227 -0.03(-4.06%)
Dec 04, 2019 0.7640 0.7860 0.7274 0.7609 928,841 +0.01(+1.90%)
Dec 03, 2019 0.8000 0.8100 0.7121 0.7467 1,582,278 -0.06(-7.88%)
Dec 02, 2019 0.7614 0.8148 0.6700 0.8106 3,675,853 -0.54(-39.96%)
Nov 29, 2019 1.370 1.385 1.320 1.350 137,200 -0.02(-1.46%)
Nov 27, 2019 1.450 1.450 1.350 1.370 314,300 -0.08(-5.52%)
Nov 26, 2019 1.380 1.570 1.240 1.450 827,856 +0.07(+5.07%)
Nov 25, 2019 1.380 1.460 1.320 1.380 401,506 -0.04(-2.82%)
Nov 22, 2019 1.360 1.430 1.360 1.420 182,200 +0.06(+4.41%)
Nov 21, 2019 1.290 1.380 1.170 1.360 843,187 +0.09(+7.09%)
Nov 20, 2019 1.430 1.450 1.260 1.270 645,854 -0.15(-10.56%)
Nov 19, 2019 1.540 1.540 1.420 1.420 415,111 -0.11(-7.19%)
Nov 18, 2019 1.560 1.562 1.470 1.530 284,719 -0.03(-1.92%)
Nov 15, 2019 1.590 1.620 1.540 1.560 198,500 -0.02(-1.27%)
Nov 14, 2019 1.580 1.590 1.500 1.580 258,421 +0.00(+0.00%)
Nov 13, 2019 1.510 1.690 1.460 1.580 474,710 +0.13(+8.97%)
Nov 12, 2019 1.530 1.530 1.410 1.450 324,222 -0.07(-4.61%)
Nov 11, 2019 1.510 1.540 1.450 1.520 225,326 +0.01(+0.66%)
Nov 08, 2019 1.530 1.530 1.450 1.510 230,000 +0.02(+1.34%)
Nov 07, 2019 1.470 1.520 1.460 1.490 230,328 +0.00(+0.00%)
Nov 06, 2019 1.590 1.590 1.480 1.490 400,702 -0.10(-6.29%)
Nov 05, 2019 1.640 1.640 1.570 1.590 281,527 -0.05(-3.05%)
Nov 04, 2019 1.600 1.660 1.600 1.640 248,189 +0.02(+1.23%)
Nov 01, 2019 1.610 1.650 1.600 1.620 147,500 +0.02(+1.25%)
Oct 31, 2019 1.620 1.680 1.590 1.600 275,129 -0.02(-1.23%)
Oct 30, 2019 1.630 1.700 1.610 1.620 117,420 -0.03(-1.82%)
Oct 29, 2019 1.680 1.680 1.620 1.650 229,028 -0.04(-2.37%)
Oct 28, 2019 1.790 1.800 1.670 1.690 272,409 -0.10(-5.59%)
Oct 25, 2019 1.840 1.840 1.760 1.790 161,800 -0.03(-1.65%)
Oct 24, 2019 1.820 1.830 1.700 1.820 244,583 -0.01(-0.55%)
Oct 23, 2019 1.800 1.840 1.760 1.830 231,806 +0.02(+1.10%)
Oct 22, 2019 1.810 1.825 1.800 1.810 123,372 +0.00(+0.00%)
Oct 21, 2019 1.850 1.870 1.800 1.810 136,529 -0.03(-1.63%)
Oct 18, 2019 1.830 1.870 1.830 1.840 74,700 +0.00(+0.00%)
Oct 17, 2019 1.820 1.880 1.810 1.840 225,235 +0.05(+2.51%)
Oct 16, 2019 1.770 1.850 1.770 1.795 158,592 +0.02(+1.41%)
Oct 15, 2019 1.780 1.820 1.750 1.770 169,587 -0.01(-0.56%)
Oct 14, 2019 1.800 1.810 1.750 1.780 131,201 -0.03(-1.66%)
Oct 11, 2019 1.730 1.860 1.730 1.810 252,600 +0.08(+4.62%)
Oct 10, 2019 1.780 1.840 1.720 1.730 248,831 -0.05(-2.81%)
Oct 09, 2019 1.810 1.840 1.760 1.780 168,512 -0.01(-0.56%)
Oct 08, 2019 1.850 1.900 1.780 1.790 169,598 -0.06(-3.24%)
Oct 07, 2019 1.920 1.990 1.850 1.850 154,888 -0.06(-3.14%)
Oct 04, 2019 1.820 1.940 1.772 1.910 339,300 +0.11(+6.11%)
Oct 03, 2019 1.700 1.820 1.680 1.800 232,946 +0.08(+4.65%)
Oct 02, 2019 1.690 1.800 1.670 1.720 237,419 +0.02(+1.18%)
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.