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, 2023 0.4000 0.4000 0.3750 0.3800 31,550 -0.03(-7.27%)
Aug 30, 2023 0.3890 0.4098 0.3850 0.4098 2,550 +0.01(+1.81%)
Aug 29, 2023 0.4108 0.4135 0.3750 0.4025 1,480 -0.02(-4.76%)
Aug 28, 2023 0.4385 0.4385 0.3950 0.4226 880 +0.01(+1.51%)
Aug 24, 2023 0.4163 0 +0.01(+2.34%)
Aug 23, 2023 0.4227 0.4227 0.3752 0.4068 750 +0.02(+4.31%)
Aug 22, 2023 0.4385 0.4385 0.3900 0.3900 42,983 -0.03(-6.43%)
Aug 21, 2023 0.4168 0.4168 0.3951 0.4168 5,073 +0.01(+2.89%)
Aug 18, 2023 0.4295 0.4345 0.4051 0.4051 8,808 +0.01(+1.71%)
Aug 17, 2023 0.4050 0.4053 0.3983 0.3983 24,292 -0.01(-1.73%)
Aug 16, 2023 0.4052 0.4053 0.4052 0.4053 6,200 -0.00(-0.30%)
Aug 15, 2023 0.4065 0.4065 0.4065 0.4065 1,032 -0.00(-0.44%)
Aug 14, 2023 0.4135 0.4135 0.4083 0.4083 15,000 -0.01(-1.26%)
Aug 11, 2023 0.4050 0.4135 0.4050 0.4135 24,475 +0.00(+0.85%)
Aug 10, 2023 0.4100 0.4100 0.4100 0.4100 3,721 -0.03(-6.82%)
Aug 09, 2023 0.4268 0.4400 0.4268 0.4400 5,645 +0.02(+4.76%)
Aug 08, 2023 0.4189 0.4270 0.4189 0.4200 14,000 +0.01(+2.44%)
Aug 07, 2023 0.4000 0.4400 0.4000 0.4100 36,273 -0.03(-6.82%)
Aug 03, 2023 0.4400 0 +0.03(+7.06%)
Aug 02, 2023 0.4100 0.4399 0.4100 0.4110 23,551 -0.03(-6.59%)
Aug 01, 2023 0.4399 0.4499 0.4101 0.4400 16,841 -0.01(-2.20%)
Jul 31, 2023 0.4150 0.4499 0.4100 0.4499 32,244 +0.01(+2.25%)
Jul 28, 2023 0.4500 0.4500 0.4400 0.4400 10,002 +0.02(+4.61%)
Jul 27, 2023 0.4150 0.4206 0.4150 0.4206 8,603 -0.01(-2.41%)
Jul 26, 2023 0.4500 0.4500 0.4150 0.4310 25,491 -0.02(-4.22%)
Jul 25, 2023 0.4250 0.4500 0.4250 0.4500 10,100 -0.00(-0.44%)
Jul 24, 2023 0.4150 0.4560 0.4150 0.4520 55,018 +0.02(+3.96%)
Jul 21, 2023 0.4200 0.4348 0.4145 0.4348 42,661 +0.03(+7.36%)
Jul 20, 2023 0.4000 0.4348 0.4000 0.4050 32,204 -0.00(-1.22%)
Jul 19, 2023 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-3.07%)
Jul 18, 2023 0.4390 0.4390 0.3751 0.4230 85,100 +0.02(+5.09%)
Jul 17, 2023 0.3800 0.4500 0.3800 0.4025 81,580 +0.01(+3.23%)
Jul 14, 2023 0.3675 0.3899 0.3600 0.3899 22,506 +0.05(+16.39%)
Jul 13, 2023 0.3803 0.3880 0.3350 0.3350 41,545 -0.05(-14.04%)
Jul 11, 2023 0.3897 0 +0.01(+2.44%)
Jul 10, 2023 0.3540 0.3900 0.3540 0.3804 6,500 -0.01(-3.79%)
Jul 07, 2023 0.3715 0.3954 0.3715 0.3954 1,141 -0.01(-3.44%)
Jul 06, 2023 0.4095 0.4095 0.4095 0.4095 547 +0.01(+1.34%)
Jul 05, 2023 0.3741 0.4041 0.3741 0.4041 700 +0.01(+2.30%)
Jul 03, 2023 0.3950 0.3950 0.3950 0.3950 10,000 +0.04(+12.38%)
Jun 30, 2023 0.3841 0.3950 0.3515 0.3515 5,200 -0.04(-11.01%)
Jun 29, 2023 0.3515 0.3950 0.3515 0.3950 730 +0.00(+0.00%)
Jun 28, 2023 0.3950 0.3950 0.3950 0.3950 150 +0.00(+0.00%)
Jun 27, 2023 0.3900 0.3950 0.3733 0.3950 2,930 -0.00(-0.75%)
Jun 23, 2023 0.3980 0 -0.02(-5.24%)
Jun 21, 2023 0.4200 0 +0.07(+19.66%)
Jun 20, 2023 0.4100 0.4250 0.3509 0.3510 27,536 -0.07(-16.71%)
Jun 16, 2023 0.4250 0.4250 0.3705 0.4214 600 +0.02(+4.26%)
Jun 15, 2023 0.4184 0.4184 0.3500 0.4042 6,110 +0.00(+0.30%)
Jun 14, 2023 0.4055 0.4090 0.3005 0.4030 85,167 -0.00(-0.62%)
Jun 13, 2023 0.4124 0.4124 0.4055 0.4055 6,025 -0.04(-9.87%)
Jun 12, 2023 0.4200 0.4499 0.4055 0.4499 14,800 -0.00(-0.02%)
Jun 08, 2023 0.4500 0 +0.03(+7.14%)
Jun 07, 2023 0.4500 0.4700 0.4200 0.4200 11,260 -0.02(-5.08%)
Jun 06, 2023 0.4250 0.4500 0.4250 0.4425 1,950 -0.01(-1.62%)
Jun 05, 2023 0.4165 0.4500 0.4165 0.4498 8,024 +0.03(+8.00%)
Jun 02, 2023 0.4717 0.4800 0.4165 0.4165 4,506 -0.06(-13.03%)
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.