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 )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 31, 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, 2019 0.4100 0.4790 0.4001 0.4590 10,500 +0.06(+14.75%)
May 30, 2019 0.4210 0.4210 0.3900 0.4000 31,187 -0.05(-12.09%)
May 29, 2019 0.4999 0.4999 0.4200 0.4550 20,175 -0.04(-8.63%)
May 28, 2019 0.4200 0.4990 0.4200 0.4980 6,950 +0.03(+6.18%)
May 24, 2019 0.4900 0.4999 0.4500 0.4690 7,400 -0.02(-3.20%)
May 23, 2019 0.4845 0.4845 0.4845 0.4845 1,070 +0.01(+3.09%)
May 22, 2019 0.4205 0.4700 0.4205 0.4700 22,180 +0.02(+4.44%)
May 21, 2019 0.4319 0.4500 0.4226 0.4500 6,630 +0.03(+7.14%)
May 20, 2019 0.4200 0.5000 0.4200 0.4200 59,815 -0.06(-12.50%)
May 17, 2019 0.4700 0.5000 0.4250 0.4800 20,500 +0.01(+2.15%)
May 16, 2019 0.5267 0.5300 0.4482 0.4699 22,288 -0.04(-7.86%)
May 15, 2019 0.4400 0.5700 0.4150 0.5100 31,933 +0.09(+21.43%)
May 14, 2019 0.4145 0.4500 0.4100 0.4200 9,353 -0.01(-1.25%)
May 13, 2019 0.4110 0.4500 0.4110 0.4253 49,385 -0.02(-5.49%)
May 10, 2019 0.4610 0.4780 0.4500 0.4500 48,900 -0.01(-2.81%)
May 09, 2019 0.4610 0.4900 0.4610 0.4630 17,160 -0.05(-9.04%)
May 08, 2019 0.5000 0.5200 0.5000 0.5090 30,850 +0.01(+1.80%)
May 07, 2019 0.4500 0.5100 0.4100 0.5000 17,759 +0.02(+4.21%)
May 06, 2019 0.3150 0.5070 0.3150 0.4798 30,969 -0.00(-0.04%)
May 03, 2019 0.5199 0.5199 0.4800 0.4800 22,400 -0.01(-1.03%)
May 02, 2019 0.5200 0.5200 0.4700 0.4850 24,513 -0.03(-5.83%)
May 01, 2019 0.4920 0.5245 0.4750 0.5150 20,535 +0.02(+3.00%)
Apr 30, 2019 0.5250 0.5450 0.4900 0.5000 31,882 +0.00(+0.00%)
Apr 29, 2019 0.5200 0.5349 0.5000 0.5000 13,388 -0.01(-2.15%)
Apr 26, 2019 0.5110 0.5110 0.5110 0.5110 400 -0.02(-4.47%)
Apr 25, 2019 0.5600 0.5600 0.5100 0.5349 8,913 -0.00(-0.24%)
Apr 24, 2019 0.5350 0.5425 0.5350 0.5362 1,840 -0.02(-3.34%)
Apr 23, 2019 0.5950 0.5950 0.5300 0.5547 7,025 -0.04(-6.46%)
Apr 22, 2019 0.6200 0.6400 0.5825 0.5930 11,237 +0.04(+8.01%)
Apr 18, 2019 0.5220 0.6199 0.5220 0.5490 70,600 -0.06(-10.00%)
Apr 17, 2019 0.6000 0.6200 0.5000 0.6100 23,110 +0.03(+5.17%)
Apr 16, 2019 0.6400 0.6400 0.5800 0.5800 8,407 +0.00(+0.00%)
Apr 15, 2019 0.4890 0.6500 0.4780 0.5800 43,619 +0.10(+21.34%)
Apr 12, 2019 0.5400 0.5400 0.4501 0.4780 19,000 -0.05(-8.95%)
Apr 11, 2019 0.5220 0.5400 0.5101 0.5250 43,278 -0.02(-2.78%)
Apr 10, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Apr 09, 2019 0.5500 0.5500 0.5400 0.5400 10,009 -0.01(-1.82%)
Apr 08, 2019 0.6400 0.6400 0.5457 0.5500 14,422 -0.05(-8.33%)
Apr 05, 2019 0.6000 0.6000 0.5200 0.6000 44,300 +0.05(+8.89%)
Apr 04, 2019 0.5510 0.6200 0.5510 0.5510 11,229 -0.01(-1.61%)
Apr 03, 2019 0.6145 0.6145 0.5600 0.5600 35,103 -0.04(-6.67%)
Apr 02, 2019 0.6025 0.6400 0.5510 0.6000 67,104 +0.02(+2.56%)
Apr 01, 2019 0.6700 0.6749 0.4010 0.5850 91,259 -0.07(-10.00%)
Mar 29, 2019 0.6566 0.6566 0.6200 0.6500 23,600 -0.02(-3.27%)
Mar 28, 2019 0.6566 0.6720 0.6500 0.6720 5,290 +0.03(+5.00%)
Mar 27, 2019 0.6790 0.6790 0.5950 0.6400 18,557 -0.01(-1.54%)
Mar 26, 2019 0.6800 0.6800 0.5800 0.6500 29,738 +0.02(+3.17%)
Mar 25, 2019 0.5800 0.6800 0.5800 0.6300 14,593 -0.05(-7.22%)
Mar 22, 2019 0.6350 0.6790 0.6100 0.6790 2,500 +0.04(+5.76%)
Mar 21, 2019 0.6100 0.7000 0.5500 0.6420 46,030 -0.01(-1.23%)
Mar 20, 2019 0.6550 0.6801 0.6400 0.6500 38,299 -0.00(-0.17%)
Mar 19, 2019 0.6800 0.7200 0.6000 0.6511 54,531 -0.05(-6.97%)
Mar 18, 2019 0.5900 0.6999 0.5900 0.6999 21,504 +0.01(+1.43%)
Mar 15, 2019 0.6900 0.7000 0.6900 0.6900 6,200 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.7160 0.6400 0.6900 14,801 +0.00(+0.00%)
Mar 13, 2019 0.7000 0.7300 0.6500 0.6900 72,985 -0.01(-1.43%)
Mar 12, 2019 0.7150 0.7400 0.7000 0.7000 41,796 +0.01(+1.30%)
Mar 11, 2019 0.6995 0.7390 0.6600 0.6910 13,134 +0.01(+1.62%)
Mar 08, 2019 0.7099 0.7400 0.6700 0.6800 31,900 -0.02(-2.86%)
Mar 07, 2019 0.7250 0.7250 0.6700 0.7000 19,907 +0.00(+0.00%)
Mar 06, 2019 0.7400 0.7400 0.6600 0.7000 24,906 -0.04(-5.41%)
Mar 05, 2019 0.7400 0.7400 0.7000 0.7400 49,976 +0.03(+4.23%)
Mar 04, 2019 0.6700 0.7900 0.6700 0.7100 58,545 +0.01(+1.43%)
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.