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 (%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 -0.02(-4.19%)
Aug 30, 2018 0.4500 0.4700 0.4050 0.4227 39,449 -0.03(-6.81%)
Aug 29, 2018 0.4700 0.4700 0.4220 0.4536 60,866 +0.00(+0.80%)
Aug 28, 2018 0.4880 0.4880 0.4300 0.4500 120,401 -0.02(-3.23%)
Aug 27, 2018 0.4880 0.4880 0.4320 0.4650 165,382 -0.02(-4.91%)
Aug 24, 2018 0.4366 0.4980 0.4366 0.4890 30,400 -0.01(-1.81%)
Aug 23, 2018 0.4700 0.5100 0.4500 0.4980 57,661 +0.03(+5.96%)
Aug 22, 2018 0.5000 0.5098 0.4550 0.4700 122,711 -0.03(-5.24%)
Aug 21, 2018 0.5200 0.5400 0.4820 0.4960 59,193 -0.02(-4.62%)
Aug 20, 2018 0.5290 0.5290 0.4720 0.5200 51,183 +0.02(+4.00%)
Aug 17, 2018 0.5200 0.5300 0.4220 0.5000 24,400 -0.02(-3.85%)
Aug 16, 2018 0.5499 0.5499 0.4800 0.5200 30,726 -0.03(-5.44%)
Aug 15, 2018 0.5500 0.5500 0.4740 0.5499 56,908 +0.02(+3.75%)
Aug 14, 2018 0.4120 0.5500 0.4120 0.5300 67,567 +0.02(+4.93%)
Aug 13, 2018 0.5300 0.5500 0.4800 0.5051 54,920 -0.04(-6.53%)
Aug 10, 2018 0.5000 0.5450 0.4500 0.5404 87,800 +0.04(+8.51%)
Aug 09, 2018 0.5980 0.6000 0.4710 0.4980 166,164 -0.09(-15.59%)
Aug 08, 2018 0.6900 0.6900 0.5300 0.5900 80,185 -0.04(-6.35%)
Aug 07, 2018 0.5900 0.6600 0.5500 0.6300 123,061 +0.01(+1.86%)
Aug 06, 2018 0.6811 0.7120 0.5820 0.6185 32,917 -0.05(-7.69%)
Aug 03, 2018 0.6900 0.7000 0.6600 0.6700 59,800 -0.01(-0.74%)
Aug 02, 2018 0.6450 0.6900 0.6300 0.6750 60,921 +0.01(+0.75%)
Aug 01, 2018 0.6951 0.7800 0.6400 0.6700 64,050 -0.04(-5.63%)
Jul 31, 2018 0.6000 0.7500 0.6000 0.7100 681,838 +0.08(+12.70%)
Jul 30, 2018 0.4700 0.6500 0.4550 0.6300 126,388 +0.16(+34.62%)
Jul 27, 2018 0.7600 0.7600 0.3301 0.4680 521,500 -0.25(-34.91%)
Jul 26, 2018 0.8700 0.8700 0.7003 0.7190 156,896 -0.08(-10.13%)
Jul 25, 2018 0.8200 0.8898 0.7600 0.8000 104,877 -0.07(-8.05%)
Jul 24, 2018 0.9200 0.9500 0.8600 0.8700 114,968 -0.02(-1.69%)
Jul 23, 2018 0.8800 0.9950 0.8550 0.8850 545,148 +0.03(+2.91%)
Jul 20, 2018 0.8200 0.8800 0.8000 0.8600 624,747 +0.04(+5.21%)
Jul 19, 2018 0.8800 0.9000 0.7500 0.8174 283,329 -0.06(-6.58%)
Jul 18, 2018 0.9800 0.9800 0.8200 0.8750 330,044 -0.08(-8.85%)
Jul 17, 2018 0.9700 0.9800 0.9600 0.9600 130,030 -0.01(-0.83%)
Jul 16, 2018 1.020 1.020 0.9500 0.9680 99,624 -0.04(-4.16%)
Jul 13, 2018 1.030 1.050 0.9800 1.010 220,136 -0.01(-0.98%)
Jul 12, 2018 1.050 1.050 1.020 1.020 166,558 +0.00(+0.00%)
Jul 11, 2018 1.040 1.050 1.010 1.020 90,791 -0.01(-0.97%)
Jul 10, 2018 1.080 1.080 1.010 1.030 120,409 +0.02(+1.48%)
Jul 09, 2018 1.000 1.020 0.9800 1.015 185,304 +0.01(+1.50%)
Jul 06, 2018 1.040 1.050 0.9850 1.000 106,960 -0.03(-2.91%)
Jul 05, 2018 0.9900 1.030 0.9650 1.030 226,164 +0.04(+4.04%)
Jul 03, 2018 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Jul 02, 2018 1.060 1.060 0.9300 1.010 88,332 -0.05(-4.81%)
Jun 29, 2018 1.150 1.180 1.010 1.061 88,492 -0.07(-6.11%)
Jun 28, 2018 1.130 1.155 1.097 1.130 62,815 +0.06(+5.61%)
Jun 27, 2018 1.110 1.130 0.9500 1.070 119,248 -0.05(-4.46%)
Jun 26, 2018 1.150 1.170 1.080 1.120 126,049 -0.02(-1.75%)
Jun 25, 2018 1.150 1.170 1.140 1.140 66,023 -0.01(-0.87%)
Jun 22, 2018 1.200 1.250 1.050 1.150 350,110 -0.02(-1.71%)
Jun 21, 2018 1.250 1.300 1.110 1.170 174,306 -0.13(-10.00%)
Jun 20, 2018 1.450 1.451 1.240 1.300 245,503 -0.10(-7.14%)
Jun 19, 2018 1.290 1.440 1.270 1.400 355,910 +0.15(+12.00%)
Jun 18, 2018 1.080 1.270 0.9220 1.250 191,414 +0.13(+11.61%)
Jun 15, 2018 1.170 1.170 1.120 174,660 -0.05(-4.27%)
Jun 14, 2018 1.710 1.670 1.100 1.170 638,152 -0.50(-29.94%)
Jun 13, 2018 1.580 1.680 1.560 1.670 579,442 +0.13(+8.44%)
Jun 12, 2018 1.430 1.550 1.410 1.540 434,902 +0.16(+11.59%)
Jun 11, 2018 1.230 1.400 1.225 1.380 522,860 +0.16(+13.11%)
Jun 08, 2018 1.080 1.220 1.070 1.220 310,053 +0.14(+12.96%)
Jun 07, 2018 1.060 1.090 1.030 1.080 85,005 +0.02(+1.89%)
Jun 06, 2018 1.060 1.080 1.020 1.060 108,260 +0.01(+0.95%)
Jun 05, 2018 0.9500 1.070 0.9500 1.050 129,391 +0.06(+6.06%)
Jun 04, 2018 1.100 1.100 0.8820 0.9900 81,404 -0.08(-7.48%)
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.