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

Hallador Energy Company (NQ: HNRG )

8.970 +0.910 (+11.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 0.6712 0.6938 0.6200 0.6519 186,760 -0.02(-2.70%)
Sep 29, 2020 0.6726 0.7792 0.6500 0.6700 274,948 +0.02(+3.06%)
Sep 28, 2020 0.6500 0.6998 0.6500 0.6501 66,240 -0.00(-0.51%)
Sep 25, 2020 0.6500 0.6799 0.6310 0.6534 134,200 +0.03(+4.38%)
Sep 24, 2020 0.6250 0.6364 0.6100 0.6260 95,647 +0.01(+0.97%)
Sep 23, 2020 0.6600 0.6700 0.6100 0.6200 315,237 -0.04(-6.06%)
Sep 22, 2020 0.6800 0.7200 0.6600 0.6600 167,958 -0.02(-2.94%)
Sep 21, 2020 0.7300 0.7600 0.6800 0.6800 220,490 -0.04(-5.59%)
Sep 18, 2020 0.7900 0.8020 0.7000 0.7203 217,600 -0.06(-7.71%)
Sep 17, 2020 0.7500 0.8264 0.7500 0.7805 153,781 +0.04(+4.77%)
Sep 16, 2020 0.6998 0.8000 0.6998 0.7450 195,388 +0.06(+9.05%)
Sep 15, 2020 0.7000 0.7222 0.6800 0.6832 168,383 +0.02(+3.36%)
Sep 14, 2020 0.6800 0.6882 0.6610 0.6610 74,756 -0.03(-4.04%)
Sep 11, 2020 0.6900 0.7099 0.6736 0.6888 85,700 +0.00(+0.06%)
Sep 10, 2020 0.7100 0.7406 0.6600 0.6884 162,986 +0.00(+0.58%)
Sep 09, 2020 0.6750 0.7189 0.6710 0.6844 135,923 +0.01(+1.41%)
Sep 08, 2020 0.6670 0.6949 0.6644 0.6749 94,325 -0.02(-3.16%)
Sep 04, 2020 0.7136 0.7370 0.6562 0.6969 280,400 -0.02(-3.21%)
Sep 03, 2020 0.7300 0.7400 0.7000 0.7200 63,203 -0.01(-1.53%)
Sep 02, 2020 0.7425 0.7662 0.7006 0.7312 595,317 -0.01(-1.08%)
Sep 01, 2020 0.7500 0.7699 0.7230 0.7392 181,411 -0.03(-4.25%)
Aug 31, 2020 0.8200 0.8200 0.7700 0.7720 121,242 -0.02(-2.33%)
Aug 28, 2020 0.7600 0.7989 0.7600 0.7904 97,500 +0.03(+3.86%)
Aug 27, 2020 0.8481 0.8483 0.7610 0.7610 196,547 -0.05(-5.79%)
Aug 26, 2020 0.8500 0.8815 0.8030 0.8078 118,413 -0.06(-6.70%)
Aug 25, 2020 0.8790 0.9099 0.8658 0.8658 101,376 -0.01(-1.36%)
Aug 24, 2020 0.8234 0.9200 0.8200 0.8777 235,727 +0.05(+6.59%)
Aug 21, 2020 0.8800 0.8907 0.8115 0.8234 245,100 -0.07(-7.34%)
Aug 20, 2020 0.9100 0.9101 0.8330 0.8886 268,322 -0.03(-3.41%)
Aug 19, 2020 0.9838 0.9895 0.9100 0.9200 361,852 -0.08(-7.72%)
Aug 18, 2020 1.060 1.100 0.9507 0.9970 372,275 -0.00(-0.15%)
Aug 17, 2020 0.9190 0.9999 0.8701 0.9985 682,994 +0.10(+10.94%)
Aug 14, 2020 0.9000 0.9000 0.8500 0.9000 175,400 +0.01(+1.12%)
Aug 13, 2020 0.8700 0.9000 0.8400 0.8900 195,018 +0.06(+7.23%)
Aug 12, 2020 0.8700 0.8900 0.8000 0.8300 204,188 -0.06(-6.74%)
Aug 11, 2020 0.8699 0.9177 0.8699 0.8900 209,239 +0.01(+1.15%)
Aug 10, 2020 0.8386 0.8800 0.8243 0.8799 238,665 +0.03(+3.53%)
Aug 07, 2020 0.8700 0.8700 0.7841 0.8499 290,500 +0.02(+2.39%)
Aug 06, 2020 0.7725 0.8800 0.7610 0.8301 355,782 +0.04(+5.08%)
Aug 05, 2020 0.8100 0.8300 0.7500 0.7900 567,798 -0.04(-4.42%)
Aug 04, 2020 0.7000 0.8550 0.7000 0.8265 1,141,863 +0.15(+22.77%)
Aug 03, 2020 0.6322 0.6990 0.6300 0.6732 593,764 +0.04(+6.59%)
Jul 31, 2020 0.6700 0.6700 0.6211 0.6316 285,900 -0.03(-4.89%)
Jul 30, 2020 0.6414 0.6654 0.6161 0.6641 436,513 +0.02(+3.54%)
Jul 29, 2020 0.6480 0.6750 0.6376 0.6414 545,866 -0.00(-0.56%)
Jul 28, 2020 0.6400 0.6491 0.6300 0.6450 117,232 +0.01(+0.78%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6400 185,422 -0.01(-1.23%)
Jul 24, 2020 0.6690 0.6859 0.6331 0.6480 367,600 -0.01(-1.89%)
Jul 23, 2020 0.6690 0.6810 0.6431 0.6605 558,485 +0.01(+1.90%)
Jul 22, 2020 0.6721 0.6740 0.6420 0.6482 434,102 +0.01(+1.28%)
Jul 21, 2020 0.6400 0.6500 0.6400 0.6400 355,464 +0.01(+1.09%)
Jul 20, 2020 0.6405 0.6500 0.6310 0.6331 201,015 -0.01(-1.54%)
Jul 17, 2020 0.6300 0.6499 0.6291 0.6430 696,700 +0.01(+2.06%)
Jul 16, 2020 0.6400 0.6600 0.6300 0.6300 347,164 -0.01(-0.87%)
Jul 15, 2020 0.6270 0.6499 0.6270 0.6355 184,914 +0.01(+0.87%)
Jul 14, 2020 0.6498 0.6498 0.6300 0.6300 157,622 -0.01(-1.49%)
Jul 13, 2020 0.6398 0.6549 0.6305 0.6395 125,383 +0.01(+1.35%)
Jul 10, 2020 0.6250 0.6428 0.6250 0.6310 116,900 +0.00(+0.00%)
Jul 09, 2020 0.6540 0.6540 0.6310 0.6310 233,528 -0.01(-1.41%)
Jul 08, 2020 0.6550 0.6550 0.6298 0.6400 158,634 -0.01(-1.19%)
Jul 07, 2020 0.6480 0.6591 0.6350 0.6477 159,254 +0.01(+0.86%)
Jul 06, 2020 0.6500 0.6500 0.6350 0.6422 163,315 +0.01(+1.58%)
Jul 02, 2020 0.6300 0.6600 0.6300 0.6322 107,800 +0.00(+0.00%)
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.