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 )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 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 30, 2019 0.4010 0.4600 0.4010 0.4600 16,600 +0.00(+0.11%)
Aug 29, 2019 0.4400 0.4595 0.4400 0.4595 11,542 +0.02(+4.67%)
Aug 28, 2019 0.4001 0.4390 0.4001 0.4390 14,270 -0.00(-0.57%)
Aug 27, 2019 0.4490 0.4490 0.4246 0.4415 2,345 -0.01(-1.89%)
Aug 26, 2019 0.4251 0.4500 0.4251 0.4500 5,020 +0.03(+7.14%)
Aug 23, 2019 0.4710 0.4710 0.4200 0.4200 4,000 -0.00(-0.24%)
Aug 22, 2019 0.4200 0.4900 0.4200 0.4210 15,336 +0.00(+0.24%)
Aug 21, 2019 0.3850 0.4500 0.3800 0.4200 23,126 -0.03(-6.67%)
Aug 20, 2019 0.4500 0.5000 0.4500 0.4500 10,015 -0.01(-1.10%)
Aug 19, 2019 0.5500 0.5500 0.4550 0.4550 16,049 -0.04(-9.00%)
Aug 16, 2019 0.4700 0.5000 0.4550 0.5000 16,900 +0.04(+8.70%)
Aug 15, 2019 0.5400 0.5400 0.4600 0.4600 2,880 -0.05(-9.80%)
Aug 14, 2019 0.4850 0.5100 0.4600 0.5100 2,493 +0.02(+4.08%)
Aug 13, 2019 0.4920 0.4920 0.4900 0.4900 7,770 -0.06(-10.91%)
Aug 12, 2019 0.5800 0.5800 0.4850 0.5500 15,394 +0.02(+3.58%)
Aug 09, 2019 0.5150 0.5400 0.5150 0.5310 2,000 -0.05(-7.97%)
Aug 08, 2019 0.5200 0.5800 0.5200 0.5770 21,226 +0.07(+14.26%)
Aug 07, 2019 0.5900 0.5900 0.4510 0.5050 8,902 +0.01(+1.00%)
Aug 06, 2019 0.5900 0.5900 0.4800 0.5000 14,223 -0.06(-9.91%)
Aug 05, 2019 0.4500 0.5700 0.4500 0.5550 45,143 -0.01(-2.63%)
Aug 02, 2019 0.5900 0.6000 0.5230 0.5700 35,200 -0.02(-2.56%)
Aug 01, 2019 0.5750 0.5850 0.5700 0.5850 24,175 +0.02(+2.63%)
Jul 31, 2019 0.5500 0.5900 0.5300 0.5700 70,526 +0.03(+5.56%)
Jul 30, 2019 0.5200 0.5400 0.4975 0.5400 31,873 +0.05(+9.09%)
Jul 29, 2019 0.5000 0.5200 0.4600 0.4950 80,045 +0.03(+7.61%)
Jul 26, 2019 0.4900 0.4970 0.4600 0.4600 72,900 -0.01(-3.16%)
Jul 25, 2019 0.4500 0.4750 0.4500 0.4750 10,868 +0.04(+10.47%)
Jul 24, 2019 0.4200 0.4300 0.4200 0.4300 4,450 +0.02(+4.88%)
Jul 23, 2019 0.4300 0.4300 0.4000 0.4100 43,744 -0.02(-4.65%)
Jul 22, 2019 0.4150 0.4300 0.4000 0.4300 6,566 +0.00(+0.00%)
Jul 19, 2019 0.4200 0.4500 0.4200 0.4300 10,100 +0.01(+2.38%)
Jul 18, 2019 0.4000 0.4990 0.3600 0.4200 10,825 +0.03(+6.60%)
Jul 17, 2019 0.3940 0.4000 0.3940 0.3940 7,423 +0.01(+2.34%)
Jul 16, 2019 0.3700 0.3850 0.3600 0.3850 14,115 +0.03(+6.94%)
Jul 15, 2019 0.3700 0.3700 0.3500 0.3600 15,426 +0.00(+0.00%)
Jul 12, 2019 0.3700 0.3700 0.3305 0.3600 37,400 +0.01(+2.56%)
Jul 11, 2019 0.3950 0.4045 0.3110 0.3510 77,538 -0.04(-11.14%)
Jul 10, 2019 0.3900 0.4200 0.3900 0.3950 5,300 -0.01(-1.25%)
Jul 09, 2019 0.4200 0.4200 0.3950 0.4000 11,192 -0.02(-4.76%)
Jul 08, 2019 0.4200 0.4200 0.3900 0.4200 78,146 +0.01(+2.44%)
Jul 05, 2019 0.4200 0.4200 0.3900 0.4100 78,500 -0.01(-2.38%)
Jul 03, 2019 0.4125 0.4200 0.4125 0.4200 3,100 +0.01(+2.44%)
Jul 02, 2019 0.4200 0.4500 0.3900 0.4100 39,183 -0.04(-8.89%)
Jul 01, 2019 0.4000 0.4590 0.3800 0.4500 20,166 +0.03(+7.14%)
Jun 28, 2019 0.4000 0.4600 0.4000 0.4200 7,600 +0.02(+5.00%)
Jun 27, 2019 0.4200 0.4400 0.4000 0.4000 10,840 -0.05(-11.11%)
Jun 26, 2019 0.4600 0.4790 0.3900 0.4500 44,037 +0.00(+0.00%)
Jun 25, 2019 0.4500 0.4500 0.4000 0.4500 30,098 +0.00(+0.00%)
Jun 24, 2019 0.4050 0.4989 0.4000 0.4500 46,536 +0.02(+3.45%)
Jun 21, 2019 0.4350 0.4350 0.4350 0.4350 1,100 +0.01(+2.35%)
Jun 20, 2019 0.4300 0.4499 0.4230 0.4250 17,904 -0.01(-1.16%)
Jun 19, 2019 0.4300 0.4768 0.4300 0.4300 21,450 -0.02(-4.44%)
Jun 18, 2019 0.5150 0.5200 0.4450 0.4500 72,345 -0.05(-10.00%)
Jun 17, 2019 0.4500 0.6000 0.4400 0.5000 118,948 +0.05(+11.11%)
Jun 14, 2019 0.4500 0.4500 0.3820 0.4500 16,000 +0.00(+0.00%)
Jun 13, 2019 0.4395 0.4500 0.3800 0.4500 27,577 +0.01(+1.12%)
Jun 12, 2019 0.3810 0.5000 0.3810 0.4450 1,300 +0.01(+2.30%)
Jun 11, 2019 0.4300 0.4350 0.4000 0.4350 43,299 +0.01(+1.16%)
Jun 10, 2019 0.4000 0.4300 0.4000 0.4300 35,085 +0.03(+7.50%)
Jun 07, 2019 0.5050 0.5050 0.4000 0.4000 56,500 -0.04(-9.09%)
Jun 06, 2019 0.5000 0.5100 0.4200 0.4400 69,291 -0.06(-12.00%)
Jun 05, 2019 0.4750 0.5000 0.4200 0.5000 62,121 +0.06(+13.64%)
Jun 04, 2019 0.4500 0.4500 0.4200 0.4400 34,050 -0.01(-2.22%)
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.