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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.2590 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 5, 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, 2018 1.120 1.130 1.060 1.070 19,290 -0.04(-3.60%)
May 30, 2018 1.080 1.150 1.070 1.110 58,731 +0.05(+4.23%)
May 29, 2018 1.160 1.390 0.9000 1.065 48,554 -0.33(-23.93%)
May 25, 2018 1.400 1.400 1.400 0 -0.16(-10.26%)
May 24, 2018 1.550 1.580 1.540 1.560 17,467 +0.01(+0.65%)
May 23, 2018 1.550 1.580 1.500 1.550 27,881 +0.05(+3.33%)
May 22, 2018 1.620 1.680 1.360 1.500 14,840 -0.10(-6.25%)
May 21, 2018 1.620 1.650 1.600 1.600 8,886 +0.03(+1.91%)
May 18, 2018 1.500 1.690 1.500 1.570 22,856 +0.13(+9.03%)
May 17, 2018 1.350 1.440 1.350 1.440 3,807 +0.14(+10.77%)
May 16, 2018 1.500 1.500 1.220 1.300 10,539 +0.00(+0.00%)
May 15, 2018 1.740 1.740 1.300 1.300 8,788 -0.43(-24.86%)
May 14, 2018 1.720 2.250 1.400 1.730 21,935 -0.39(-18.40%)
May 11, 2018 2.170 2.170 2.110 2.120 2,670 -0.05(-2.30%)
May 10, 2018 2.260 2.260 2.170 2.170 3,512 -0.08(-3.56%)
May 09, 2018 2.200 2.250 2.120 2.250 5,428 +0.04(+1.81%)
May 08, 2018 2.500 2.800 2.210 2.210 7,851 +0.00(+0.00%)
May 07, 2018 2.490 2.490 2.200 2.210 1,025 -0.27(-10.89%)
May 04, 2018 2.300 3.200 2.020 2.480 11,689 +0.27(+12.22%)
May 03, 2018 2.980 3.500 2.210 2.210 45,687 -0.64(-22.46%)
May 02, 2018 2.700 3.270 2.700 2.850 5,100 +0.10(+3.64%)
May 01, 2018 2.800 2.800 2.460 2.750 1,760 +0.03(+1.10%)
Apr 30, 2018 2.720 2.770 2.720 2.720 488 +0.00(+0.00%)
Apr 27, 2018 2.720 2.720 2.720 2.720 1,500 +0.00(+0.00%)
Apr 26, 2018 2.724 2.960 2.720 2.720 1,973 +0.00(+0.00%)
Apr 24, 2018 2.720 2.720 2.720 0 -0.17(-5.88%)
Apr 23, 2018 2.940 2.940 2.750 2.890 16,177 -0.06(-2.03%)
Apr 20, 2018 2.750 2.990 2.750 2.950 1,172 +0.10(+3.51%)
Apr 19, 2018 2.810 3.040 2.750 2.850 3,021 -0.20(-6.56%)
Apr 17, 2018 3.050 3.050 3.050 0 -0.05(-1.61%)
Apr 16, 2018 3.100 3.100 3.100 3.100 4,129 -0.05(-1.59%)
Apr 13, 2018 3.250 3.290 3.000 3.150 3,170 -0.15(-4.55%)
Apr 11, 2018 3.300 3.300 3.300 0 -0.05(-1.49%)
Apr 10, 2018 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Apr 09, 2018 3.500 3.610 3.350 3.350 4,655 -0.15(-4.29%)
Apr 06, 2018 3.620 3.650 3.340 3.500 5,646 -0.12(-3.31%)
Apr 05, 2018 3.600 3.620 3.600 3.620 320 -0.03(-0.82%)
Apr 04, 2018 3.650 3.700 3.250 3.650 9,405 +0.00(+0.00%)
Apr 03, 2018 3.680 3.780 3.650 3.650 13,572 +0.00(+0.00%)
Apr 02, 2018 3.650 3.700 3.650 3.650 1,500 +0.00(+0.00%)
Mar 29, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 28, 2018 3.600 3.600 3.595 3.600 11,570 -0.01(-0.28%)
Mar 27, 2018 3.600 3.610 3.600 3.610 900 +0.01(+0.28%)
Mar 26, 2018 3.710 3.710 3.600 3.600 2,700 -0.10(-2.70%)
Mar 23, 2018 3.750 3.750 3.700 3.700 988 -0.10(-2.63%)
Mar 22, 2018 3.800 3.900 3.800 3.800 550 +0.00(+0.00%)
Mar 21, 2018 3.800 3.900 3.800 3.800 3,873 +0.00(+0.00%)
Mar 20, 2018 3.990 3.990 3.720 3.800 1,252 -0.19(-4.76%)
Mar 19, 2018 4.050 4.050 3.850 3.990 5,950 -0.01(-0.25%)
Mar 16, 2018 3.900 4.000 3.900 4.000 13,000 +0.15(+3.90%)
Mar 15, 2018 3.850 3.850 3.850 3.850 5,611 +0.00(+0.00%)
Mar 14, 2018 4.000 4.100 3.850 3.850 7,780 -0.40(-9.41%)
Mar 12, 2018 4.250 4.250 4.250 25 +0.45(+11.84%)
Mar 08, 2018 3.800 3.800 3.800 1 +0.08(+2.15%)
Mar 07, 2018 3.700 3.720 3.700 3.720 4,650 -0.13(-3.38%)
Mar 06, 2018 3.800 3.850 3.800 3.850 1,052 +0.10(+2.67%)
Mar 05, 2018 4.180 4.280 3.750 3.750 15,257 -0.35(-8.54%)
Mar 02, 2018 4.550 4.550 4.020 4.100 11,646 -0.40(-8.89%)
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.