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, 2021 0.5598 0.5800 0.5000 0.5000 53,956 -0.06(-10.35%)
Aug 30, 2021 0.6000 0.6100 0.5251 0.5577 42,340 -0.05(-8.57%)
Aug 27, 2021 0.6200 0.6200 0.5600 0.6100 51,412 -0.01(-1.61%)
Aug 26, 2021 0.6299 0.6299 0.5971 0.6200 23,523 +0.01(+0.83%)
Aug 25, 2021 0.6250 0.6350 0.5649 0.6149 40,867 -0.02(-2.40%)
Aug 24, 2021 0.6200 0.6300 0.6021 0.6300 82,870 +0.01(+1.61%)
Aug 23, 2021 0.6600 0.6900 0.6200 0.6200 29,963 -0.06(-8.82%)
Aug 20, 2021 0.6995 0.6995 0.6401 0.6800 4,315 -0.02(-2.86%)
Aug 19, 2021 0.6530 0.7000 0.6400 0.7000 18,801 +0.04(+6.06%)
Aug 18, 2021 0.6600 0.6600 0.6100 0.6600 6,734 +0.00(+0.00%)
Aug 17, 2021 0.6051 0.6600 0.6050 0.6600 11,306 +0.06(+9.09%)
Aug 16, 2021 0.6300 0.6495 0.5600 0.6050 26,032 -0.05(-6.92%)
Aug 13, 2021 0.6449 0.6625 0.6302 0.6500 11,354 +0.01(+1.56%)
Aug 12, 2021 0.6480 0.6480 0.6400 0.6400 6,880 +0.01(+0.95%)
Aug 11, 2021 0.6698 0.6750 0.6017 0.6340 32,003 +0.00(+0.63%)
Aug 10, 2021 0.6499 0.6500 0.6300 0.6300 7,100 -0.02(-3.05%)
Aug 09, 2021 0.6300 0.6498 0.6001 0.6498 30,568 +0.00(+0.00%)
Aug 06, 2021 0.6400 0.6498 0.6200 0.6498 5,654 +0.05(+8.30%)
Aug 05, 2021 0.6725 0.6725 0.5950 0.6000 14,291 -0.05(-7.69%)
Aug 04, 2021 0.6500 0.6500 0.5604 0.6500 39,739 +0.00(+0.00%)
Aug 03, 2021 0.6500 0.6500 0.5850 0.6500 25,633 +0.00(+0.00%)
Aug 02, 2021 0.6500 0.6500 0.6000 0.6500 5,504 +0.00(+0.00%)
Jul 30, 2021 0.6290 0.6500 0.6290 0.6500 3,653 +0.00(+0.00%)
Jul 29, 2021 0.6750 0.6750 0.5702 0.6500 25,306 -0.03(-3.70%)
Jul 28, 2021 0.6653 0.6750 0.6350 0.6750 37,357 +0.02(+2.27%)
Jul 27, 2021 0.6600 0.6600 0.6600 0.6600 190 -0.01(-0.80%)
Jul 26, 2021 0.6558 0.6750 0.6201 0.6653 10,861 -0.01(-1.44%)
Jul 23, 2021 0.6800 0.6800 0.6150 0.6750 20,334 +0.01(+2.26%)
Jul 22, 2021 0.6670 0.6700 0.6601 0.6601 3,117 +0.00(+0.00%)
Jul 21, 2021 0.6800 0.6800 0.6500 0.6601 30,923 -0.02(-3.62%)
Jul 20, 2021 0.6400 0.6850 0.6400 0.6849 5,185 +0.00(+0.06%)
Jul 19, 2021 0.6600 0.6845 0.6300 0.6845 14,394 +0.00(+0.04%)
Jul 16, 2021 0.6401 0.6842 0.6217 0.6842 1,364 +0.02(+2.89%)
Jul 15, 2021 0.6900 0.6900 0.6650 0.6650 26,983 -0.02(-2.21%)
Jul 14, 2021 0.6900 0.6900 0.6800 0.6800 3,767 +0.01(+0.92%)
Jul 13, 2021 0.6890 0.6900 0.6650 0.6738 15,247 -0.00(-0.43%)
Jul 12, 2021 0.6900 0.6900 0.6700 0.6767 12,860 -0.01(-1.79%)
Jul 09, 2021 0.6715 0.6890 0.6530 0.6890 3,390 -0.00(-0.14%)
Jul 08, 2021 0.6800 0.6900 0.6800 0.6900 25,627 +0.03(+4.37%)
Jul 07, 2021 0.6800 0.7000 0.6611 0.6611 30,977 -0.03(-4.19%)
Jul 06, 2021 0.6900 0.6950 0.6500 0.6900 13,790 +0.00(+0.00%)
Jul 02, 2021 0.6500 0.7000 0.6100 0.6900 29,708 +0.08(+12.49%)
Jul 01, 2021 0.4850 0.6350 0.4810 0.6134 15,906 -0.00(-0.66%)
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%)
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.