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

Hyzon Motors Inc (NQ: HYZN )

2.150 -0.400 (-15.69%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 23, 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 (%)
Oct 22, 2024 3.320 3.340 2.110 2.550 36,087,936 +0.62(+32.12%)
Oct 21, 2024 2.130 2.130 1.840 1.930 195,298 -0.12(-5.85%)
Oct 18, 2024 2.060 2.200 1.930 2.050 266,477 +0.05(+2.50%)
Oct 17, 2024 2.010 2.075 1.980 2.000 60,412 -0.03(-1.48%)
Oct 16, 2024 2.050 2.050 1.950 2.030 132,002 +0.01(+0.50%)
Oct 15, 2024 2.030 2.110 1.930 2.020 95,934 +0.03(+1.51%)
Oct 14, 2024 2.160 2.160 1.980 1.990 125,963 -0.01(-0.50%)
Oct 11, 2024 2.130 2.130 1.960 2.000 129,427 -0.11(-5.21%)
Oct 10, 2024 2.150 2.250 2.020 2.110 116,823 -0.08(-3.65%)
Oct 09, 2024 2.240 2.300 2.100 2.190 90,988 -0.01(-0.45%)
Oct 08, 2024 2.250 2.330 2.165 2.200 172,712 -0.04(-1.79%)
Oct 07, 2024 2.240 2.268 2.120 2.240 73,736 +0.00(+0.00%)
Oct 04, 2024 2.150 2.280 2.080 2.240 93,491 +0.11(+5.16%)
Oct 03, 2024 2.330 2.350 2.030 2.130 132,080 -0.06(-2.96%)
Oct 02, 2024 2.410 2.459 2.160 2.195 330,813 -0.22(-8.92%)
Oct 01, 2024 2.450 2.550 2.380 2.410 74,898 -0.02(-0.82%)
Sep 30, 2024 2.570 2.630 2.340 2.430 98,060 -0.18(-6.90%)
Sep 27, 2024 2.320 2.690 2.320 2.610 191,096 +0.34(+14.98%)
Sep 26, 2024 2.280 2.360 2.230 2.270 106,893 -0.01(-0.44%)
Sep 25, 2024 2.220 2.413 2.120 2.280 127,870 -0.15(-6.17%)
Sep 24, 2024 2.320 2.460 2.297 2.430 72,405 +0.16(+7.05%)
Sep 23, 2024 2.310 2.400 2.220 2.270 82,001 -0.01(-0.44%)
Sep 20, 2024 2.440 2.440 2.220 2.280 182,465 -0.11(-4.60%)
Sep 19, 2024 2.720 2.747 2.370 2.390 153,855 -0.11(-4.40%)
Sep 18, 2024 2.700 2.750 2.490 2.500 216,699 -0.19(-7.06%)
Sep 17, 2024 2.400 3.030 2.400 2.690 786,653 +0.34(+14.47%)
Sep 16, 2024 2.250 2.730 2.250 2.350 402,434 +0.10(+4.44%)
Sep 13, 2024 2.310 2.350 2.120 2.250 153,573 -0.04(-1.75%)
Sep 12, 2024 2.520 2.530 2.290 2.290 252,730 -0.23(-9.13%)
Sep 11, 2024 2.560 2.670 2.200 2.520 182,216 -0.19(-6.84%)
Sep 10, 2024 2.595 2.795 2.595 2.705 127,659 +0.04(+1.50%)
Sep 09, 2024 2.825 2.835 2.500 2.665 317,542 -0.58(-18.00%)
Sep 06, 2024 3.455 3.625 3.200 3.250 342,666 +0.05(+1.56%)
Sep 05, 2024 3.125 3.240 3.115 3.200 80,701 -0.05(-1.54%)
Sep 04, 2024 3.090 3.250 2.950 3.250 124,842 +0.16(+5.18%)
Sep 03, 2024 3.345 3.345 2.995 3.090 162,638 -0.06(-1.90%)
Aug 30, 2024 3.180 3.250 3.075 3.150 135,587 -0.02(-0.63%)
Aug 29, 2024 3.400 3.455 3.120 3.170 159,203 -0.18(-5.37%)
Aug 28, 2024 3.700 3.800 3.270 3.350 273,140 -0.38(-10.07%)
Aug 27, 2024 4.245 4.345 3.700 3.725 340,476 -0.43(-10.24%)
Aug 26, 2024 3.445 5.385 3.160 4.150 1,978,871 +0.90(+27.69%)
Aug 23, 2024 3.120 4.390 3.055 3.250 1,202,895 +0.25(+8.33%)
Aug 22, 2024 3.115 3.250 2.950 3.000 309,113 -0.15(-4.61%)
Aug 21, 2024 3.100 3.195 2.900 3.145 243,068 -0.11(-3.53%)
Aug 20, 2024 3.090 3.740 3.000 3.260 452,546 +0.26(+8.67%)
Aug 19, 2024 3.000 3.250 2.800 3.000 357,973 +0.31(+11.32%)
Aug 16, 2024 3.700 3.725 2.500 2.695 660,882 -1.04(-27.75%)
Aug 15, 2024 3.775 4.450 3.575 3.730 530,004 +0.13(+3.61%)
Aug 14, 2024 4.025 4.040 3.550 3.600 294,704 -0.38(-9.66%)
Aug 13, 2024 4.100 4.500 3.885 3.985 242,685 -0.55(-12.13%)
Aug 12, 2024 5.160 5.365 4.450 4.535 332,478 -0.35(-7.26%)
Aug 09, 2024 4.400 8.200 4.315 4.890 2,120,330 +0.61(+14.25%)
Aug 08, 2024 4.100 4.330 3.560 4.280 201,359 +0.29(+7.13%)
Aug 07, 2024 4.775 4.775 3.860 3.995 149,787 -0.72(-15.27%)
Aug 06, 2024 5.250 5.255 4.650 4.715 83,571 -0.34(-6.82%)
Aug 05, 2024 5.050 5.275 4.995 5.060 94,385 -0.52(-9.32%)
Aug 02, 2024 6.355 6.400 5.355 5.580 102,254 -0.70(-11.08%)
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.