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 (%)
Jun 30, 2021 0.6350 0.6350 0.6100 0.6175 13,396 -0.00(-0.21%)
Jun 29, 2021 0.5900 0.6350 0.5900 0.6188 49,959 +0.01(+1.44%)
Jun 28, 2021 0.6100 0.6100 0.5800 0.6100 10,939 +0.03(+5.17%)
Jun 25, 2021 0.6195 0.6195 0.4251 0.5800 100,497 -0.03(-4.92%)
Jun 24, 2021 0.4400 0.6275 0.4400 0.6100 33,574 -0.01(-1.61%)
Jun 23, 2021 0.6350 0.6350 0.6200 0.6200 3,358 +0.01(+0.81%)
Jun 22, 2021 0.6200 0.6200 0.6150 0.6150 13,153 +0.01(+0.82%)
Jun 21, 2021 0.6400 0.6800 0.6100 0.6100 37,770 -0.06(-8.96%)
Jun 18, 2021 0.6400 0.6800 0.6400 0.6700 14,785 +0.00(+0.00%)
Jun 17, 2021 0.6700 0.6800 0.6700 0.6700 6,223 +0.02(+2.29%)
Jun 16, 2021 0.6800 0.6800 0.6550 0.6550 19,163 -0.02(-2.24%)
Jun 15, 2021 0.6799 0.6799 0.6204 0.6700 6,762 +0.02(+3.17%)
Jun 14, 2021 0.6799 0.6799 0.6202 0.6494 5,736 -0.01(-1.68%)
Jun 11, 2021 0.6200 0.6800 0.6200 0.6605 13,869 -0.02(-2.87%)
Jun 10, 2021 0.6650 0.6800 0.6500 0.6800 12,794 +0.00(+0.00%)
Jun 09, 2021 0.6670 0.6800 0.6400 0.6800 21,352 +0.00(+0.01%)
Jun 08, 2021 0.6700 0.7000 0.6600 0.6799 9,654 +0.01(+1.48%)
Jun 07, 2021 0.6800 0.6900 0.6600 0.6700 5,942 -0.01(-1.47%)
Jun 04, 2021 0.6700 0.6800 0.6700 0.6800 54,241 +0.02(+3.03%)
Jun 03, 2021 0.6800 0.6800 0.6600 0.6600 44,701 +0.02(+2.87%)
Jun 02, 2021 0.7000 0.7000 0.6101 0.6416 8,120 -0.06(-8.34%)
Jun 01, 2021 0.7300 0.7500 0.6050 0.7000 7,834 +0.03(+4.65%)
May 28, 2021 0.6000 0.6690 0.6000 0.6689 30,750 +0.04(+6.17%)
May 27, 2021 0.7070 0.7070 0.6300 0.6300 37,015 -0.01(-1.69%)
May 26, 2021 0.6408 0.6408 0.6408 0.6408 1,160 +0.01(+1.63%)
May 25, 2021 0.6800 0.6800 0.6305 0.6305 4,543 -0.04(-5.90%)
May 24, 2021 0.6700 0.6700 0.6507 0.6700 11,969 +0.01(+1.52%)
May 21, 2021 0.6600 0.6600 0.6300 0.6600 9,890 +0.01(+0.86%)
May 20, 2021 0.6800 0.6800 0.6544 0.6544 2,049 -0.02(-3.34%)
May 19, 2021 0.6850 0.6850 0.6208 0.6770 18,763 +0.03(+4.15%)
May 18, 2021 0.6305 0.6500 0.5935 0.6500 146,851 +0.00(+0.15%)
May 17, 2021 0.6500 0.6500 0.6160 0.6490 13,331 -0.02(-2.99%)
May 14, 2021 0.6253 0.6999 0.6006 0.6690 40,410 +0.03(+4.84%)
May 13, 2021 0.6277 0.6700 0.6277 0.6381 25,147 -0.01(-1.83%)
May 12, 2021 0.6709 0.6873 0.6500 0.6500 77,071 -0.01(-1.50%)
May 11, 2021 0.6900 0.6999 0.6375 0.6599 19,535 -0.01(-1.51%)
May 10, 2021 0.6900 0.6900 0.6506 0.6700 22,186 -0.02(-2.90%)
May 07, 2021 0.6499 0.7000 0.6400 0.6900 121,949 +0.04(+6.15%)
May 06, 2021 0.6900 0.7000 0.6250 0.6500 24,839 +0.02(+3.98%)
May 05, 2021 0.7250 0.7250 0.6000 0.6251 41,028 -0.07(-10.70%)
May 04, 2021 0.6700 0.7000 0.6110 0.7000 17,085 +0.07(+11.11%)
May 03, 2021 0.6900 0.7000 0.6300 0.6300 12,117 -0.07(-10.00%)
Apr 30, 2021 0.6950 0.7000 0.6900 0.7000 1,900 +0.00(+0.00%)
Apr 29, 2021 0.7000 0.7000 0.6900 0.7000 21,303 +0.01(+1.45%)
Apr 28, 2021 0.7000 0.7000 0.6688 0.6900 16,529 -0.03(-4.17%)
Apr 27, 2021 0.7450 0.7450 0.7200 0.7200 11,678 -0.03(-4.00%)
Apr 26, 2021 0.6801 0.7540 0.6705 0.7500 58,135 +0.00(+0.00%)
Apr 23, 2021 0.7000 0.7500 0.6706 0.7500 14,200 +0.05(+7.14%)
Apr 22, 2021 0.6900 0.7250 0.6900 0.7000 7,454 +0.00(+0.00%)
Apr 21, 2021 0.7396 0.7396 0.6705 0.7000 8,142 +0.03(+4.48%)
Apr 20, 2021 0.6575 0.7400 0.5750 0.6700 15,098 -0.05(-6.94%)
Apr 19, 2021 0.7550 0.7550 0.4430 0.7200 25,104 +0.03(+4.35%)
Apr 16, 2021 0.6900 0.7200 0.6900 0.6900 5,000 -0.03(-4.17%)
Apr 15, 2021 0.7001 0.7200 0.6200 0.7200 5,390 +0.02(+2.84%)
Apr 14, 2021 0.6599 0.7001 0.6110 0.7001 17,087 +0.02(+2.96%)
Apr 13, 2021 0.7000 0.7000 0.6110 0.6800 16,446 -0.02(-2.87%)
Apr 12, 2021 0.7495 0.7700 0.6600 0.7001 23,108 -0.02(-2.76%)
Apr 09, 2021 0.6901 0.7500 0.6840 0.7200 11,200 -0.04(-5.26%)
Apr 08, 2021 0.7600 0.7600 0.7200 0.7600 22,398 -0.01(-1.23%)
Apr 07, 2021 0.7700 0.7700 0.7200 0.7695 21,532 +0.04(+6.01%)
Apr 06, 2021 0.7720 0.7720 0.6900 0.7259 24,490 -0.02(-2.56%)
Apr 05, 2021 0.7750 0.7750 0.7350 0.7450 9,951 +0.01(+1.36%)
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.