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

Silver Hammer Mng Corp (OP: HAMRF )

0.0784 -0.0016 (-2.00%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 3, 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 (%)
May 31, 2022 0.3595 0.3690 0.3400 0.3440 99,956 -0.03(-7.03%)
May 27, 2022 0.4000 0.4109 0.3691 0.3700 50,510 +0.01(+2.78%)
May 26, 2022 0.3563 0.3645 0.3504 0.3600 84,210 +0.03(+9.09%)
May 25, 2022 0.3100 0.3320 0.3100 0.3300 79,212 +0.02(+5.26%)
May 24, 2022 0.3225 0.3270 0.3031 0.3135 67,543 +0.00(+1.16%)
May 23, 2022 0.3399 0.3410 0.2990 0.3099 110,525 +0.01(+2.62%)
May 20, 2022 0.3340 0.3340 0.2976 0.3020 173,421 -0.01(-4.10%)
May 19, 2022 0.3005 0.3163 0.2914 0.3149 249,210 +0.01(+4.62%)
May 18, 2022 0.3370 0.3370 0.3010 0.3010 54,475 -0.01(-2.90%)
May 17, 2022 0.3210 0.3364 0.3100 0.3100 209,064 -0.01(-3.13%)
May 16, 2022 0.3400 0.3684 0.3200 0.3200 270,867 -0.05(-13.33%)
May 13, 2022 0.3100 0.3880 0.3015 0.3692 136,780 +0.06(+20.34%)
May 12, 2022 0.3481 0.3589 0.3020 0.3068 160,622 -0.04(-10.68%)
May 11, 2022 0.3200 0.3700 0.3034 0.3435 357,235 +0.02(+5.69%)
May 10, 2022 0.3600 0.3743 0.3250 0.3250 161,984 -0.03(-9.17%)
May 09, 2022 0.3500 0.3800 0.3428 0.3578 181,896 -0.02(-5.84%)
May 06, 2022 0.4123 0.4160 0.3590 0.3800 426,117 -0.03(-8.43%)
May 05, 2022 0.4571 0.4571 0.4100 0.4150 93,222 -0.04(-7.78%)
May 04, 2022 0.4081 0.4510 0.4081 0.4500 82,217 +0.01(+2.51%)
May 03, 2022 0.4200 0.4390 0.3888 0.4390 354,470 +0.03(+6.76%)
May 02, 2022 0.4524 0.4540 0.3983 0.4112 156,854 -0.04(-9.63%)
Apr 29, 2022 0.4760 0.4880 0.4200 0.4550 320,708 -0.03(-6.09%)
Apr 28, 2022 0.4538 0.4845 0.4500 0.4845 29,814 +0.02(+5.03%)
Apr 27, 2022 0.4800 0.4800 0.4526 0.4613 36,740 -0.01(-2.04%)
Apr 26, 2022 0.4800 0.4818 0.4500 0.4709 119,844 +0.00(+0.41%)
Apr 25, 2022 0.4993 0.4993 0.4597 0.4690 269,471 -0.04(-8.58%)
Apr 22, 2022 0.5299 0.5300 0.4761 0.5130 322,852 -0.01(-2.36%)
Apr 21, 2022 0.5500 0.5500 0.5100 0.5254 165,183 -0.02(-3.58%)
Apr 20, 2022 0.5410 0.5463 0.5232 0.5449 91,184 +0.01(+1.02%)
Apr 19, 2022 0.5264 0.5442 0.5060 0.5394 137,462 -0.00(-0.66%)
Apr 18, 2022 0.5200 0.5760 0.5200 0.5430 285,483 +0.02(+2.94%)
Apr 14, 2022 0.5210 0.5378 0.5153 0.5275 111,923 +0.02(+2.93%)
Apr 13, 2022 0.4850 0.5249 0.4800 0.5125 106,496 +0.03(+5.67%)
Apr 12, 2022 0.5087 0.5150 0.4850 0.4850 277,334 +0.00(+0.00%)
Apr 11, 2022 0.4840 0.5289 0.4650 0.4850 192,781 -0.04(-6.73%)
Apr 08, 2022 0.5124 0.5300 0.5084 0.5200 147,647 +0.01(+1.66%)
Apr 07, 2022 0.4900 0.5136 0.4503 0.5115 489,350 +0.01(+2.30%)
Apr 06, 2022 0.5101 0.5330 0.5000 0.5000 85,318 -0.03(-4.76%)
Apr 05, 2022 0.5400 0.5700 0.5250 0.5250 102,979 -0.02(-2.78%)
Apr 04, 2022 0.5653 0.5940 0.5400 0.5400 368,770 -0.03(-5.86%)
Apr 01, 2022 0.5893 0.5893 0.5600 0.5736 70,523 -0.02(-2.78%)
Mar 31, 2022 0.5397 0.5900 0.5397 0.5900 190,520 +0.04(+6.54%)
Mar 30, 2022 0.5494 0.5689 0.5400 0.5538 89,970 +0.01(+1.58%)
Mar 29, 2022 0.5599 0.5850 0.5252 0.5452 201,515 -0.00(-0.87%)
Mar 28, 2022 0.5370 0.5519 0.5280 0.5500 97,710 +0.03(+4.76%)
Mar 25, 2022 0.5409 0.5479 0.5138 0.5250 87,904 -0.01(-1.30%)
Mar 24, 2022 0.5580 0.5580 0.5250 0.5319 172,081 +0.01(+1.10%)
Mar 23, 2022 0.5100 0.5377 0.5040 0.5261 161,027 +0.02(+3.95%)
Mar 22, 2022 0.5102 0.5169 0.4956 0.5061 41,097 -0.01(-2.17%)
Mar 21, 2022 0.5178 0.5201 0.5053 0.5173 60,888 +0.00(+0.17%)
Mar 18, 2022 0.5241 0.5564 0.5025 0.5164 69,536 -0.01(-1.38%)
Mar 17, 2022 0.5371 0.5371 0.5000 0.5236 164,666 -0.01(-0.96%)
Mar 16, 2022 0.5123 0.5287 0.4950 0.5287 51,377 +0.03(+6.81%)
Mar 15, 2022 0.5093 0.5100 0.4825 0.4950 100,317 -0.01(-1.00%)
Mar 14, 2022 0.5325 0.5341 0.4989 0.5000 245,798 -0.05(-9.06%)
Mar 11, 2022 0.5296 0.5600 0.5223 0.5498 200,631 +0.02(+3.81%)
Mar 10, 2022 0.5400 0.5400 0.5042 0.5296 188,473 +0.03(+5.50%)
Mar 09, 2022 0.5300 0.5300 0.4960 0.5020 336,919 +0.01(+2.45%)
Mar 08, 2022 0.4672 0.5091 0.4547 0.4900 327,001 +0.02(+5.38%)
Mar 07, 2022 0.4780 0.4780 0.4600 0.4650 266,778 -0.00(-0.17%)
Mar 04, 2022 0.4900 0.4903 0.4600 0.4658 186,269 -0.00(-0.91%)
Mar 03, 2022 0.4877 0.4877 0.4694 0.4701 31,423 -0.02(-3.45%)
Mar 02, 2022 0.4800 0.5021 0.4550 0.4869 134,370 -0.01(-1.95%)
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.