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 )

0.2005 +0.0003 (+0.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 17, 2024 0.2005 0.3300 0.2005 0.2005 6,345 +0.00(+0.15%)
May 16, 2024 0.2000 0.3300 0.1530 0.2002 23,629 -0.06(-23.00%)
May 15, 2024 0.2600 0.2600 0.2600 0.2600 4,846 +0.01(+4.00%)
May 14, 2024 0.2639 0.2639 0.2500 0.2500 6,421 -0.04(-13.79%)
May 13, 2024 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
May 10, 2024 0.2900 0.2900 0.2900 0.2900 1,566 +0.00(+0.00%)
May 09, 2024 0.2500 0.2900 0.2500 0.2900 8,005 +0.00(+0.00%)
May 06, 2024 0.2900 80 +0.00(+0.03%)
May 02, 2024 0.2899 0 -0.04(-12.15%)
Apr 30, 2024 0.3300 99 +0.07(+26.92%)
Apr 29, 2024 0.3300 0.3300 0.2500 0.2600 2,615 +0.01(+2.32%)
Apr 25, 2024 0.2541 1 +0.00(+1.64%)
Apr 24, 2024 0.2500 0.2540 0.2500 0.2500 3,183 -0.10(-28.57%)
Apr 23, 2024 0.3600 0.3600 0.3500 0.3500 6,110 +0.10(+40.00%)
Apr 22, 2024 0.3600 0.3600 0.2500 0.2500 4,675 -0.10(-28.57%)
Apr 19, 2024 0.3500 0.3500 0.3500 0.3500 3,127 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.3500 0.2000 0.3500 4,250 +0.00(+0.00%)
Apr 16, 2024 0.3500 20 +0.05(+16.67%)
Apr 15, 2024 0.3600 0.3600 0.2200 0.3000 18,548 -0.07(-18.92%)
Apr 12, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Apr 11, 2024 0.2800 0.3500 0.2200 0.3500 1,419 -0.03(-7.89%)
Apr 10, 2024 0.3003 0.3800 0.2500 0.3800 1,250 +0.03(+8.60%)
Apr 09, 2024 0.3600 0.3600 0.3300 0.3499 4,626 -0.04(-10.28%)
Apr 05, 2024 0.3900 0 +0.19(+95.00%)
Apr 04, 2024 0.3900 0.3900 0.2000 0.2000 27,309 -0.19(-48.72%)
Apr 03, 2024 0.3900 0.3900 0.3000 0.3900 11,578 +0.10(+34.48%)
Apr 02, 2024 0.2900 0.4000 0.1200 0.2900 53,563 -0.11(-27.50%)
Apr 01, 2024 0.4200 0.4200 0.3600 0.4000 52,806 +0.01(+2.56%)
Mar 28, 2024 0.3500 0.4800 0.3200 0.3900 30,299 +0.10(+34.48%)
Mar 21, 2024 0.2900 0 -0.02(-6.45%)
Mar 20, 2024 0.3000 0.5000 0.2000 0.3100 130,026 +0.28(+853.85%)
Mar 19, 2024 0.0325 0.0325 0.0325 0.0325 23,795 -0.03(-45.83%)
Mar 13, 2024 0.0600 0 +0.04(+179.07%)
Mar 12, 2024 0.0210 0.0215 0.0210 0.0215 2,000 +0.00(+4.88%)
Mar 11, 2024 0.0205 0.0205 0.0205 0.0205 13,010 -0.01(-32.79%)
Mar 08, 2024 0.0200 0.0305 0.0200 0.0305 200 +0.00(+0.00%)
Mar 04, 2024 0.0305 0 -0.07(-69.50%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 230 +0.06(+146.91%)
Feb 28, 2024 0.0405 0 -0.06(-59.50%)
Feb 16, 2024 0.1000 0 +0.10(+49900.00%)
Feb 15, 2024 0.1400 0.1500 0.0001 0.0002 10,029 -0.19(-99.89%)
Feb 14, 2024 0.2527 0.2527 0.1347 0.1891 98,510 -0.07(-27.10%)
Feb 13, 2024 0.2594 0.2594 0.2594 0.2594 500 +0.01(+2.53%)
Feb 12, 2024 0.2525 0.2530 0.2525 0.2530 5,400 -0.02(-6.30%)
Feb 09, 2024 0.2700 0.2700 0.2700 0.2700 25,000 +0.02(+7.14%)
Feb 08, 2024 0.2520 0.2660 0.2520 0.2520 6,065 +0.00(+0.20%)
Feb 07, 2024 0.2508 0.2516 0.2508 0.2515 2,850 -0.01(-3.27%)
Feb 06, 2024 0.2700 0.2700 0.2600 0.2600 11,655 +0.00(+0.27%)
Feb 05, 2024 0.2500 0.2778 0.2500 0.2593 2,000 -0.03(-9.65%)
Feb 02, 2024 0.2654 0.2900 0.2341 0.2870 48,352 +0.02(+6.81%)
Feb 01, 2024 0.2720 0.2749 0.2687 0.2687 21,300 -0.01(-2.33%)
Jan 31, 2024 0.2751 0.2752 0.2751 0.2751 35,504 -0.01(-3.24%)
Jan 30, 2024 0.2816 0.3200 0.2816 0.2843 3,203 +0.02(+6.48%)
Jan 29, 2024 0.2590 0.2819 0.2511 0.2670 18,600 +0.01(+3.29%)
Jan 26, 2024 0.2456 0.2696 0.2412 0.2585 20,826 +0.01(+3.36%)
Jan 24, 2024 0.2501 0 -0.01(-4.21%)
Jan 23, 2024 0.2800 0.3193 0.2600 0.2611 21,509 -0.03(-9.97%)
Jan 22, 2024 0.3199 0.3199 0.2713 0.2900 8,464 -0.03(-9.35%)
Jan 19, 2024 0.3199 0.3199 0.3044 0.3199 3,350 -0.01(-2.71%)
Jan 18, 2024 0.2502 0.3293 0.2500 0.3288 43,190 +0.08(+31.52%)
Jan 17, 2024 0.2500 0.2999 0.2400 0.2500 196,693 +0.00(+0.00%)
Jan 16, 2024 0.2405 0.2500 0.2377 0.2500 11,050 +0.00(+0.00%)
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.38%)
Jan 11, 2024 0.2442 0.2500 0.2374 0.2442 27,500 -0.01(-2.32%)
Jan 10, 2024 0.2500 0.2500 0.2402 0.2500 5,000 +0.00(+1.30%)
Jan 09, 2024 0.2500 0.2500 0.2441 0.2468 11,750 +0.00(+1.52%)
Jan 08, 2024 0.2431 0.2431 0.2431 0.2431 2,000 +0.00(+0.25%)
Jan 05, 2024 0.2500 0.2500 0.2425 0.2425 3,120 -0.00(-1.02%)
Jan 03, 2024 0.2450 0 +0.00(+2.04%)
Jan 02, 2024 0.2500 0.2500 0.2401 0.2401 4,450 -0.00(-2.00%)
Dec 29, 2023 0.2100 0.2500 0.2100 0.2450 43,551 -0.01(-2.00%)
Dec 28, 2023 0.2190 0.2500 0.2190 0.2500 63,358 +0.02(+8.70%)
Dec 27, 2023 0.2300 0.2400 0.2300 0.2300 3,976 +0.00(+0.00%)
Dec 26, 2023 0.2400 0.2500 0.2300 0.2300 40,765 -0.02(-6.69%)
Dec 22, 2023 0.2300 0.2465 0.2300 0.2465 501 +0.00(+0.61%)
Dec 21, 2023 0.2320 0.2500 0.2320 0.2450 117,559 -0.00(-1.01%)
Dec 20, 2023 0.2450 0.2475 0.2450 0.2475 4,200 +0.01(+2.65%)
Dec 19, 2023 0.2455 0.2500 0.2411 0.2411 30,550 -0.00(-1.55%)
Dec 18, 2023 0.2321 0.2499 0.2321 0.2449 13,062 -0.01(-2.00%)
Dec 15, 2023 0.2790 0.2800 0.2400 0.2499 206,955 -0.06(-19.39%)
Dec 14, 2023 0.3197 0.3197 0.3100 0.3100 29,818 +0.00(+1.01%)
Dec 13, 2023 0.2813 0.3197 0.2813 0.3069 17,203 +0.01(+2.30%)
Dec 12, 2023 0.3200 0.3200 0.2811 0.3000 29,500 -0.03(-9.09%)
Dec 08, 2023 0.3300 0 -0.01(-2.91%)
Dec 07, 2023 0.2840 0.3399 0.2840 0.3399 15,159 +0.04(+13.30%)
Dec 06, 2023 0.2840 0.3238 0.2840 0.3000 5,460 -0.03(-7.92%)
Dec 05, 2023 0.3300 0.3617 0.2973 0.3258 25,979 -0.04(-9.93%)
Dec 04, 2023 0.2810 0.3617 0.2800 0.3617 14,646 +0.11(+42.96%)
Dec 01, 2023 0.3199 0.3199 0.2530 0.2530 12,514 -0.08(-23.33%)
Nov 30, 2023 0.3158 0.3370 0.2953 0.3300 34,745 +0.03(+10.00%)
Nov 29, 2023 0.3063 0.3170 0.2410 0.3000 69,359 -0.01(-3.23%)
Nov 28, 2023 0.2843 0.3100 0.2820 0.3100 90,760 +0.01(+3.68%)
Nov 27, 2023 0.2901 0.2993 0.2901 0.2990 27,097 +0.03(+10.74%)
Nov 24, 2023 0.2700 0.2700 0.2700 0.2700 1,370 -0.00(-1.10%)
Nov 22, 2023 0.2800 0.2800 0.2730 0.2730 10,010 -0.00(-0.73%)
Nov 21, 2023 0.2750 0.2750 0.2750 0.2750 10,003 -0.00(-0.90%)
Nov 20, 2023 0.2775 0.2775 0.2775 0.2775 1,379 -0.02(-5.55%)
Nov 17, 2023 0.3000 0.3000 0.2938 0.2938 5,530 -0.01(-3.67%)
Nov 16, 2023 0.2800 0.3050 0.2800 0.3050 8,404 +0.02(+8.93%)
Nov 15, 2023 0.3025 0.3025 0.2800 0.2800 1,440 +0.00(+1.74%)
Nov 14, 2023 0.2750 0.2825 0.2750 0.2752 13,910 -0.02(-5.49%)
Nov 13, 2023 0.2610 0.2912 0.2610 0.2912 1,290 -0.01(-2.93%)
Nov 10, 2023 0.2660 0.3000 0.2660 0.3000 30,400 +0.01(+1.69%)
Nov 09, 2023 0.2560 0.2950 0.2560 0.2950 5,711 +0.01(+1.90%)
Nov 08, 2023 0.2895 0.2895 0.2895 0.2895 350 +0.00(+1.47%)
Nov 07, 2023 0.2909 0.2980 0.2853 0.2853 7,488 +0.02(+5.67%)
Nov 06, 2023 0.2700 0.2799 0.2560 0.2700 30,342 -0.02(-6.67%)
Nov 03, 2023 0.2699 0.2893 0.2581 0.2893 7,029 +0.01(+3.77%)
Nov 02, 2023 0.2850 0.2850 0.2688 0.2788 16,252 -0.02(-5.30%)
Nov 01, 2023 0.2996 0.2996 0.2944 0.2944 5,060 +0.01(+3.30%)
Oct 31, 2023 0.2700 0.2850 0.2700 0.2850 1,096 +0.00(+0.00%)
Oct 30, 2023 0.2690 0.2900 0.2690 0.2850 3,645 -0.01(-1.72%)
Oct 27, 2023 0.2800 0.2900 0.2580 0.2900 50,050 +0.00(+0.73%)
Oct 26, 2023 0.2870 0.2915 0.2581 0.2879 37,775 +0.00(+1.44%)
Oct 25, 2023 0.2838 0.3000 0.2838 0.2838 9,710 +0.01(+3.43%)
Oct 24, 2023 0.2590 0.2975 0.2590 0.2744 19,110 -0.03(-8.53%)
Oct 23, 2023 0.3000 0.3077 0.2723 0.3000 37,276 -0.01(-3.23%)
Oct 20, 2023 0.3000 0.3100 0.2917 0.3100 29,200 +0.01(+3.33%)
Oct 19, 2023 0.2975 0.3230 0.2904 0.3000 47,876 -0.03(-7.69%)
Oct 18, 2023 0.2889 0.3395 0.2889 0.3250 68,504 +0.04(+12.46%)
Oct 17, 2023 0.2900 0.2900 0.2890 0.2890 7,821 +0.01(+3.47%)
Oct 16, 2023 0.3175 0.3150 0.2600 0.2793 41,209 -0.02(-6.90%)
Oct 13, 2023 0.3000 0.3099 0.3000 0.3000 25,500 +0.00(+0.00%)
Oct 12, 2023 0.3100 0.3100 0.2911 0.3000 60,900 -0.02(-6.25%)
Oct 11, 2023 0.3176 0.3300 0.3120 0.3200 41,984 -0.01(-1.84%)
Oct 10, 2023 0.3120 0.3400 0.3120 0.3260 18,605 -0.01(-2.10%)
Oct 09, 2023 0.3218 0.3400 0.3120 0.3330 2,010 +0.01(+4.39%)
Oct 06, 2023 0.3370 0.3370 0.3190 0.3190 5,570 -0.02(-5.34%)
Oct 05, 2023 0.3300 0.3500 0.3300 0.3370 24,750 +0.01(+2.12%)
Oct 04, 2023 0.3425 0.3425 0.3258 0.3300 30,262 -0.01(-1.73%)
Oct 03, 2023 0.3497 0.3497 0.3350 0.3358 16,302 -0.00(-1.24%)
Oct 02, 2023 0.4000 0.4000 0.3400 0.3400 79,510 -0.07(-17.07%)
Sep 29, 2023 0.4100 0.4170 0.4100 0.4100 17,928 +0.01(+2.50%)
Sep 28, 2023 0.3608 0.4300 0.3530 0.4000 108,076 +0.05(+13.06%)
Sep 27, 2023 0.3608 0.3700 0.3538 0.3538 8,125 -0.03(-6.62%)
Sep 25, 2023 0.3789 8 +0.03(+8.01%)
Sep 22, 2023 0.3411 0.3800 0.3411 0.3508 39,265 -0.01(-2.85%)
Sep 21, 2023 0.3611 0.3870 0.3581 0.3611 15,500 -0.01(-2.14%)
Sep 20, 2023 0.3610 0.3800 0.3510 0.3690 30,493 -0.00(-0.27%)
Sep 19, 2023 0.3610 0.3700 0.3456 0.3700 21,600 -0.01(-2.48%)
Sep 18, 2023 0.3745 0.3895 0.3745 0.3794 25,000 -0.01(-1.33%)
Sep 15, 2023 0.3845 0.3845 0.3845 0.3845 330 -0.02(-3.75%)
Sep 14, 2023 0.4200 0.4200 0.3543 0.3995 17,107 +0.02(+5.16%)
Sep 13, 2023 0.3510 0.3799 0.3510 0.3799 58,496 -0.03(-7.34%)
Sep 12, 2023 0.3410 0.4200 0.3410 0.4100 16,370 -0.01(-1.20%)
Sep 11, 2023 0.4100 0.4200 0.3950 0.4150 33,900 +0.01(+1.22%)
Sep 08, 2023 0.3700 0.4100 0.3700 0.4100 46,272 +0.02(+5.21%)
Sep 07, 2023 0.3897 0.3897 0.3897 0.3897 1,130 +0.00(+0.00%)
Sep 06, 2023 0.3545 0.3897 0.3545 0.3897 19,720 +0.05(+14.62%)
Sep 05, 2023 0.3520 0.3520 0.3400 0.3400 20,897 -0.05(-12.82%)
Sep 01, 2023 0.3501 0.3900 0.3501 0.3900 1,284 +0.01(+2.63%)
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%)
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.