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 )

3.590 +0.100 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 0.3086 0.3200 0.3005 0.3101 449,078 +0.01(+4.48%)
Feb 25, 2022 0.3200 0.3136 0.2950 0.2968 464,191 -0.02(-6.02%)
Feb 24, 2022 0.3000 0.3850 0.3000 0.3158 2,434,389 +0.02(+7.74%)
Feb 23, 2022 0.2999 0.3140 0.2900 0.2931 756,410 -0.00(-1.35%)
Feb 22, 2022 0.3498 0.3500 0.2959 0.2971 490,673 -0.05(-15.07%)
Feb 18, 2022 0.3498 0 -0.02(-5.97%)
Feb 17, 2022 0.3900 0.4000 0.3600 0.3720 1,312,958 -0.02(-4.49%)
Feb 16, 2022 0.3900 0.3950 0.3855 0.3895 207,786 -0.00(-0.13%)
Feb 15, 2022 0.3900 0.3900 0.3781 0.3900 123,014 +0.00(+0.62%)
Feb 14, 2022 0.3800 0.3900 0.3800 0.3876 89,438 +0.01(+2.27%)
Feb 11, 2022 0.3800 0.3900 0.3750 0.3790 126,757 -0.01(-2.72%)
Feb 10, 2022 0.3890 0.3960 0.3750 0.3896 168,459 +0.00(+0.05%)
Feb 09, 2022 0.3900 0.3900 0.3876 0.3894 171,666 +0.00(+0.54%)
Feb 08, 2022 0.3900 0.4000 0.3800 0.3873 133,595 -0.00(-0.69%)
Feb 07, 2022 0.4000 0.4000 0.3880 0.3900 179,085 -0.00(-0.96%)
Feb 04, 2022 0.3870 0.4200 0.3751 0.3938 279,087 +0.01(+2.63%)
Feb 03, 2022 0.4100 0.3800 0.3837 101,054 -0.02(-3.76%)
Feb 02, 2022 0.4200 0.4200 0.3900 0.3987 162,079 -0.02(-5.07%)
Feb 01, 2022 0.4200 0.4700 0.4100 0.4200 241,384 +0.02(+5.05%)
Jan 28, 2022 0.3800 0.4123 0.3650 0.3998 156,258 +0.02(+5.49%)
Jan 27, 2022 0.4278 0.4398 0.3751 0.3790 152,977 -0.03(-6.99%)
Jan 26, 2022 0.4500 0.4500 0.4075 0.4075 116,010 -0.04(-9.14%)
Jan 25, 2022 0.4900 0.4900 0.4420 0.4485 79,178 +0.00(+0.02%)
Jan 24, 2022 0.4500 0.4518 0.4120 0.4484 189,308 -0.01(-1.43%)
Jan 21, 2022 0.4590 0.4598 0.4500 0.4549 80,793 -0.00(-1.02%)
Jan 20, 2022 0.4700 0.4701 0.4500 0.4596 95,985 -0.01(-2.36%)
Jan 19, 2022 0.4700 0.4851 0.4601 0.4707 205,736 +0.01(+2.62%)
Jan 18, 2022 0.4600 0.4900 0.4533 0.4587 136,012 +0.01(+1.93%)
Jan 14, 2022 0.4500 0 +0.01(+1.99%)
Jan 13, 2022 0.5000 0.5000 0.4508 0.4412 282,609 -0.05(-10.23%)
Jan 12, 2022 0.5000 0.5089 0.4820 0.4915 157,853 +0.00(+0.72%)
Jan 11, 2022 0.4986 0.5000 0.4800 0.4880 294,038 -0.01(-2.13%)
Jan 10, 2022 0.5228 0.5400 0.4901 0.4986 158,958 -0.04(-7.32%)
Jan 07, 2022 0.5555 0.5800 0.5351 0.5380 78,903 +0.00(+0.37%)
Jan 06, 2022 0.5200 0.5680 0.5202 0.5360 149,611 -0.03(-5.63%)
Jan 05, 2022 0.6200 0.6200 0.5501 0.5680 232,729 -0.04(-6.78%)
Jan 04, 2022 0.6200 0.6300 0.6050 0.6093 87,985 -0.01(-1.73%)
Jan 03, 2022 0.6500 0.6501 0.6100 0.6200 180,848 +0.01(+1.03%)
Dec 31, 2021 0.6380 0.6380 0.6001 0.6137 370,925 -0.01(-1.81%)
Dec 30, 2021 0.6500 0.6629 0.6123 0.6250 308,651 -0.03(-3.85%)
Dec 29, 2021 0.6316 0.6600 0.6275 0.6500 336,713 +0.02(+2.91%)
Dec 28, 2021 0.6779 0.6850 0.6207 0.6316 370,627 -0.04(-5.45%)
Dec 27, 2021 0.6800 0.6800 0.6606 0.6680 179,814 -0.01(-1.14%)
Dec 23, 2021 0.7000 0.7300 0.6664 0.6757 356,599 -0.04(-5.68%)
Dec 22, 2021 0.7312 0.7389 0.7142 0.7164 191,996 -0.01(-1.86%)
Dec 21, 2021 0.6862 0.7349 0.6862 0.7300 465,427 +0.02(+3.47%)
Dec 20, 2021 0.6800 0.7100 0.6800 0.7055 355,202 +0.02(+2.22%)
Dec 17, 2021 0.6906 0.7300 0.6698 0.6902 350,184 +0.00(+0.22%)
Dec 16, 2021 0.6639 0.7410 0.6600 0.6887 637,697 +0.04(+5.95%)
Dec 15, 2021 0.6510 0.6800 0.6207 0.6500 255,814 -0.00(-0.28%)
Dec 14, 2021 0.6640 0.6720 0.6400 0.6518 228,035 -0.01(-1.82%)
Dec 13, 2021 0.6716 0.6950 0.6340 0.6639 232,494 -0.01(-2.07%)
Dec 10, 2021 0.7042 0.7290 0.6587 0.6779 219,549 -0.00(-0.31%)
Dec 09, 2021 0.7100 0.7400 0.6600 0.6800 210,801 -0.03(-4.43%)
Dec 08, 2021 0.7300 0.7663 0.6990 0.7115 267,270 -0.02(-2.52%)
Dec 07, 2021 0.7800 0.7960 0.7253 0.7299 251,637 -0.02(-3.16%)
Dec 06, 2021 0.7960 0.7960 0.7200 0.7537 153,577 -0.04(-4.59%)
Dec 03, 2021 0.7695 0.8098 0.7034 0.7900 453,642 +0.04(+5.33%)
Dec 02, 2021 0.7000 0.7740 0.6700 0.7500 260,232 +0.02(+3.01%)
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.