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

Aqua Metals Inc (NQ: AQMS )

0.4821 -0.0359 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2021 2.140 2.270 2.050 2.070 1,767,129 -0.06(-2.82%)
Sep 29, 2021 1.950 2.190 1.920 2.130 2,152,383 +0.20(+10.36%)
Sep 28, 2021 1.980 2.000 1.930 1.930 747,686 -0.06(-3.02%)
Sep 27, 2021 2.020 2.065 1.940 1.990 982,302 -0.06(-2.93%)
Sep 24, 2021 2.030 2.080 2.030 2.050 631,849 +0.07(+3.54%)
Sep 23, 2021 2.080 2.080 1.940 1.980 875,810 -0.05(-2.46%)
Sep 22, 2021 1.950 2.100 1.940 2.030 1,100,955 +0.08(+4.10%)
Sep 21, 2021 1.980 2.010 1.910 1.950 625,149 -0.01(-0.51%)
Sep 20, 2021 2.000 2.040 1.920 1.960 847,190 -0.12(-5.77%)
Sep 17, 2021 2.050 2.110 2.030 2.080 523,323 +0.05(+2.46%)
Sep 16, 2021 2.100 2.100 2.010 2.030 391,531 -0.09(-4.25%)
Sep 15, 2021 2.050 2.120 2.010 2.120 684,992 +0.09(+4.43%)
Sep 14, 2021 2.140 2.150 2.030 2.030 434,048 -0.11(-5.14%)
Sep 13, 2021 2.130 2.200 2.072 2.140 558,374 +0.01(+0.47%)
Sep 10, 2021 2.260 2.260 2.120 2.130 460,932 -0.07(-3.18%)
Sep 09, 2021 2.120 2.240 2.120 2.200 403,595 +0.08(+3.77%)
Sep 08, 2021 2.230 2.230 2.120 2.120 495,275 -0.09(-4.07%)
Sep 07, 2021 2.310 2.407 2.200 2.210 1,128,379 -0.13(-5.56%)
Sep 03, 2021 2.400 2.410 2.300 2.340 441,386 -0.04(-1.68%)
Sep 02, 2021 2.270 2.470 2.270 2.380 954,677 +0.11(+4.85%)
Sep 01, 2021 2.360 2.395 2.263 2.270 523,923 -0.11(-4.62%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
Aug 02, 2021 2.270 2.360 2.230 2.310 824,333 +0.00(+0.00%)
Jul 30, 2021 2.270 2.380 2.200 2.310 1,036,353 +0.01(+0.43%)
Jul 29, 2021 2.270 2.435 2.250 2.300 1,843,304 +0.00(+0.00%)
Jul 28, 2021 2.220 2.340 2.210 2.300 988,041 +0.07(+3.14%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
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.