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 )

0.2002 -0.0598 (-23.00%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 16, 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 (%)
May 29, 2020 0.2350 0.2350 0.2100 0.2300 12,400 -0.00(-0.78%)
May 28, 2020 0.2300 0.2318 0.2249 0.2318 10,200 +0.00(+0.78%)
May 27, 2020 0.2300 0.2300 0.1820 0.2300 25,604 +0.01(+2.27%)
May 26, 2020 0.2490 0.2490 0.2061 0.2249 32,900 -0.01(-2.43%)
May 22, 2020 0.2230 0.2400 0.2150 0.2305 152,200 +0.01(+6.37%)
May 21, 2020 0.2195 0.2235 0.2050 0.2167 20,802 -0.00(-0.32%)
May 20, 2020 0.2250 0.2280 0.2000 0.2174 19,242 +0.02(+8.65%)
May 19, 2020 0.2300 0.2300 0.2000 0.2001 20,874 -0.02(-9.86%)
May 18, 2020 0.1950 0.2300 0.1800 0.2220 56,568 +0.00(+2.07%)
May 15, 2020 0.2300 0.2300 0.1886 0.2175 27,000 -0.01(-5.43%)
May 14, 2020 0.2100 0.2300 0.2050 0.2300 16,250 -0.01(-2.54%)
May 13, 2020 0.2350 0.2370 0.2100 0.2360 20,355 +0.00(+0.43%)
May 12, 2020 0.2155 0.2350 0.2155 0.2350 312 +0.01(+3.62%)
May 11, 2020 0.2248 0.2380 0.2090 0.2268 47,310 -0.01(-5.10%)
May 08, 2020 0.2340 0.2390 0.2295 0.2390 37,800 -0.00(-0.42%)
May 07, 2020 0.2525 0.2630 0.2210 0.2400 79,613 +0.01(+3.45%)
May 06, 2020 0.2250 0.2700 0.2250 0.2320 35,645 +0.01(+4.36%)
May 05, 2020 0.2380 0.2380 0.2120 0.2223 43,741 -0.02(-6.60%)
May 04, 2020 0.2400 0.2400 0.2090 0.2380 19,260 +0.00(+0.00%)
May 01, 2020 0.2280 0.2400 0.2000 0.2380 39,100 -0.00(-0.83%)
Apr 30, 2020 0.2120 0.2830 0.1960 0.2400 83,051 +0.02(+9.09%)
Apr 29, 2020 0.2390 0.2390 0.2100 0.2200 20,975 -0.01(-4.35%)
Apr 28, 2020 0.2000 0.2300 0.1950 0.2300 33,120 -0.01(-4.17%)
Apr 27, 2020 0.2400 0.2400 0.2400 80 +0.00(+0.00%)
Apr 24, 2020 0.1950 0.2400 0.1800 0.2400 66,600 +0.05(+24.68%)
Apr 23, 2020 0.2500 0.2500 0.1850 0.1925 15,505 +0.00(+0.79%)
Apr 22, 2020 0.2003 0.2100 0.1750 0.1910 42,075 -0.02(-7.51%)
Apr 21, 2020 0.1800 0.2065 0.1738 0.2065 48,972 +0.02(+13.46%)
Apr 20, 2020 0.2100 0.2150 0.1820 0.1820 19,560 -0.03(-13.33%)
Apr 17, 2020 0.2500 0.2500 0.1950 0.2100 1,800 +0.01(+2.44%)
Apr 16, 2020 0.1800 0.2050 0.1800 0.2050 26,101 +0.00(+0.00%)
Apr 15, 2020 0.2050 0.2050 0.1800 0.2050 13,800 +0.00(+0.00%)
Apr 14, 2020 0.1764 0.2050 0.1764 0.2050 44,785 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.2050 0.1700 0.2050 18,310 +0.03(+20.59%)
Apr 09, 2020 0.2175 0.2175 0.1700 0.1700 1,500 -0.05(-21.84%)
Apr 08, 2020 0.2200 0.2200 0.1820 0.2175 23,149 +0.00(+0.23%)
Apr 07, 2020 0.2600 0.2600 0.2050 0.2170 25,641 -0.00(-1.36%)
Apr 06, 2020 0.2200 0.2200 0.2101 0.2200 11,754 +0.00(+0.46%)
Apr 03, 2020 0.2195 0.2195 0.2057 0.2190 2,000 +0.00(+0.00%)
Apr 02, 2020 0.1850 0.2190 0.1850 0.2190 1,709 -0.00(-0.45%)
Apr 01, 2020 0.2265 0.2300 0.1860 0.2200 25,014 +0.00(+0.00%)
Mar 31, 2020 0.2250 0.2500 0.2200 0.2200 40,169 -0.01(-6.38%)
Mar 30, 2020 0.2500 0.2550 0.2100 0.2350 42,428 -0.01(-2.08%)
Mar 27, 2020 0.2400 0.2500 0.2400 0.2400 14,700 +0.00(+0.00%)
Mar 26, 2020 0.2500 0.2597 0.2300 0.2400 34,889 -0.01(-4.00%)
Mar 25, 2020 0.2500 0.2500 0.2365 0.2500 17,266 +0.01(+4.17%)
Mar 24, 2020 0.2988 0.2988 0.2400 0.2400 34,023 -0.04(-15.79%)
Mar 23, 2020 0.3200 0.3500 0.2500 0.2850 49,894 +0.01(+5.56%)
Mar 20, 2020 0.2471 0.2700 0.2471 0.2700 6,000 +0.04(+14.89%)
Mar 19, 2020 0.2350 0.2550 0.2080 0.2350 16,649 -0.02(-8.77%)
Mar 18, 2020 0.1800 0.2800 0.1800 0.2576 20,581 +0.05(+22.67%)
Mar 17, 2020 0.2100 0.2100 0.1950 0.2100 11,600 +0.00(+0.00%)
Mar 16, 2020 0.2790 0.2790 0.1900 0.2100 9,160 +0.01(+2.44%)
Mar 13, 2020 0.1900 0.2050 0.1805 0.2050 26,200 -0.01(-2.38%)
Mar 12, 2020 0.1800 0.2100 0.1775 0.2100 87,340 +0.01(+5.00%)
Mar 11, 2020 0.1999 0.2000 0.1900 0.2000 35,085 +0.00(+0.00%)
Mar 10, 2020 0.2000 0.2100 0.1900 0.2000 103,235 +0.00(+0.00%)
Mar 09, 2020 0.2200 0.2200 0.1800 0.2000 95,077 -0.02(-9.09%)
Mar 06, 2020 0.2100 0.2300 0.2000 0.2200 77,800 +0.02(+7.32%)
Mar 05, 2020 0.2000 0.2050 0.1900 0.2050 101,062 +0.01(+5.13%)
Mar 04, 2020 0.2200 0.2200 0.1800 0.1950 89,847 -0.01(-7.14%)
Mar 03, 2020 0.2050 0.2100 0.1860 0.2100 266,854 +0.01(+2.44%)
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.