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 )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 13, 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 0.5099 0.5100 0.4835 0.4900 16,837 -0.03(-5.77%)
May 27, 2022 0.5000 0.5200 0.5000 0.5200 8,981 +0.03(+6.34%)
May 25, 2022 0.4890 0 -0.00(-0.24%)
May 24, 2022 0.5300 0.5300 0.4900 0.4902 10,980 -0.01(-1.96%)
May 23, 2022 0.5000 0.5000 0.4900 0.5000 8,673 +0.00(+0.00%)
May 20, 2022 0.4935 0.5000 0.4900 0.5000 11,591 +0.01(+1.01%)
May 19, 2022 0.4900 0.4950 0.4900 0.4950 4,948 +0.02(+3.17%)
May 18, 2022 0.4550 0.4798 0.4550 0.4798 7,200 -0.01(-1.86%)
May 17, 2022 0.4712 0.4990 0.4700 0.4889 19,716 -0.00(-0.12%)
May 16, 2022 0.4895 0.4895 0.4795 0.4895 5,121 +0.00(+0.97%)
May 13, 2022 0.5795 0.5795 0.4765 0.4848 29,354 -0.05(-8.53%)
May 12, 2022 0.4800 0.5600 0.4800 0.5300 26,614 +0.05(+10.42%)
May 11, 2022 0.4797 0.4800 0.4797 0.4800 1,920 -0.02(-3.94%)
May 10, 2022 0.4998 0.4998 0.4995 0.4997 9,991 -0.00(-0.02%)
May 09, 2022 0.5150 0.5150 0.4410 0.4998 19,511 -0.01(-1.03%)
May 06, 2022 0.5368 0.5495 0.4605 0.5050 30,675 -0.02(-4.63%)
May 05, 2022 0.4686 0.5295 0.4410 0.5295 10,953 +0.02(+3.80%)
May 04, 2022 0.5495 0.5495 0.4686 0.5101 17,746 -0.04(-7.17%)
May 03, 2022 0.4310 0.5495 0.4300 0.5495 27,856 +0.05(+9.90%)
May 02, 2022 0.5000 0.5000 0.5000 0.5000 1,687 +0.01(+2.04%)
Apr 29, 2022 0.5000 0.5000 0.4900 0.4900 21,067 -0.01(-2.00%)
Apr 28, 2022 0.5040 0.5495 0.4351 0.5000 24,266 +0.05(+11.11%)
Apr 27, 2022 0.3910 0.4620 0.3910 0.4500 11,131 +0.00(+0.04%)
Apr 26, 2022 0.4444 0.4498 0.4444 0.4498 4,000 -0.00(-0.49%)
Apr 25, 2022 0.4320 0.4700 0.4300 0.4520 32,044 -0.04(-8.87%)
Apr 22, 2022 0.5100 0.5600 0.4832 0.4960 27,637 -0.01(-2.69%)
Apr 21, 2022 0.5100 0.5100 0.4600 0.5097 9,864 +0.01(+1.94%)
Apr 20, 2022 0.4600 0.5100 0.4600 0.5000 40,409 +0.04(+8.70%)
Apr 19, 2022 0.4601 0.4601 0.4400 0.4600 43,064 +0.00(+0.00%)
Apr 18, 2022 0.4900 0.4900 0.4501 0.4600 47,607 -0.02(-3.22%)
Apr 14, 2022 0.4800 0.4995 0.4602 0.4753 29,843 -0.02(-4.84%)
Apr 13, 2022 0.4556 0.5400 0.4546 0.4995 18,176 +0.04(+9.04%)
Apr 12, 2022 0.5195 0.5397 0.4556 0.4581 31,423 -0.05(-10.18%)
Apr 11, 2022 0.5785 0.5785 0.4323 0.5100 68,532 -0.05(-8.68%)
Apr 08, 2022 0.5400 0.5665 0.5000 0.5585 17,428 +0.03(+5.38%)
Apr 07, 2022 0.5300 0.5590 0.5000 0.5300 5,264 +0.00(+0.00%)
Apr 06, 2022 0.5270 0.5399 0.5000 0.5300 10,113 -0.03(-5.36%)
Apr 05, 2022 0.5511 0.5650 0.4690 0.5600 38,741 +0.02(+4.28%)
Apr 04, 2022 0.5200 0.5400 0.5100 0.5370 22,373 +0.02(+3.29%)
Apr 01, 2022 0.5202 0.5202 0.5100 0.5199 5,195 -0.03(-5.47%)
Mar 31, 2022 0.5848 0.5848 0.5499 0.5500 15,977 -0.03(-5.98%)
Mar 30, 2022 0.5897 0.5897 0.4720 0.5850 24,463 +0.00(+0.00%)
Mar 29, 2022 0.5550 0.5850 0.5502 0.5850 4,203 +0.02(+3.54%)
Mar 28, 2022 0.6295 0.6390 0.4710 0.5650 13,831 -0.01(-0.88%)
Mar 25, 2022 0.5400 0.5700 0.5400 0.5700 1,891 +0.00(+0.00%)
Mar 24, 2022 0.5200 0.5700 0.5200 0.5700 4,300 +0.02(+3.66%)
Mar 23, 2022 0.5500 0.5570 0.5499 0.5499 8,487 -0.02(-3.53%)
Mar 22, 2022 0.5700 0.5700 0.5600 0.5700 820 -0.01(-1.72%)
Mar 21, 2022 0.5250 0.5800 0.5250 0.5800 1,675 +0.00(+0.00%)
Mar 18, 2022 0.5750 0.5800 0.4700 0.5800 6,920 +0.01(+0.92%)
Mar 17, 2022 0.6045 0.6045 0.5050 0.5747 28,388 +0.05(+9.68%)
Mar 16, 2022 0.5105 0.5500 0.5000 0.5240 2,613 +0.00(+0.77%)
Mar 15, 2022 0.5100 0.5498 0.4800 0.5200 12,257 +0.01(+1.96%)
Mar 14, 2022 0.4690 0.5797 0.4690 0.5100 4,050 -0.07(-12.02%)
Mar 11, 2022 0.4711 0.5797 0.4711 0.5797 7,693 -0.00(-0.05%)
Mar 10, 2022 0.6000 0.6000 0.4720 0.5800 4,766 +0.01(+1.83%)
Mar 09, 2022 0.5696 0.5696 0.5696 0.5696 1,300 +0.02(+3.60%)
Mar 08, 2022 0.5214 0.5498 0.4722 0.5498 894 -0.01(-1.82%)
Mar 07, 2022 0.5700 0.5800 0.4902 0.5600 4,670 -0.02(-3.45%)
Mar 04, 2022 0.5498 0.6000 0.4892 0.5800 11,821 +0.02(+3.57%)
Mar 03, 2022 0.5471 0.5700 0.5400 0.5600 1,236 -0.01(-1.75%)
Mar 02, 2022 0.5700 0.5900 0.5700 0.5700 920 -0.01(-1.72%)
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.