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 )

0.2038 -0.0101 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 0.2200 0.2200 0.2038 0.2038 552,276 -0.01(-4.72%)
Sep 17, 2024 0.2190 0.2300 0.2100 0.2139 382,546 +0.00(+1.28%)
Sep 16, 2024 0.2090 0.2200 0.2090 0.2112 266,557 -0.01(-5.12%)
Sep 13, 2024 0.2205 0.2300 0.2160 0.2226 342,149 +0.00(+0.91%)
Sep 12, 2024 0.2200 0.2300 0.2177 0.2206 329,326 -0.00(-1.96%)
Sep 11, 2024 0.2100 0.2300 0.2088 0.2250 377,875 +0.02(+9.22%)
Sep 10, 2024 0.2110 0.2115 0.2030 0.2060 221,382 -0.01(-2.60%)
Sep 09, 2024 0.2000 0.2151 0.1999 0.2115 364,724 +0.01(+4.24%)
Sep 06, 2024 0.2022 0.2100 0.2003 0.2029 237,440 +0.00(+0.20%)
Sep 05, 2024 0.2035 0.2153 0.2002 0.2025 227,207 -0.00(-1.03%)
Sep 04, 2024 0.2150 0.2150 0.2011 0.2046 323,571 -0.00(-0.05%)
Sep 03, 2024 0.2250 0.2250 0.2000 0.2047 465,782 -0.02(-7.17%)
Aug 30, 2024 0.2300 0.2300 0.2201 0.2205 154,466 -0.01(-4.01%)
Aug 29, 2024 0.2300 0.2374 0.2261 0.2297 120,130 -0.00(-0.69%)
Aug 28, 2024 0.2450 0.2450 0.2300 0.2313 354,912 -0.00(-1.99%)
Aug 27, 2024 0.2420 0.2424 0.2350 0.2360 94,284 -0.01(-2.48%)
Aug 26, 2024 0.2400 0.2424 0.2345 0.2420 220,294 +0.01(+3.73%)
Aug 23, 2024 0.2400 0.2489 0.2300 0.2333 433,667 -0.01(-2.79%)
Aug 22, 2024 0.2500 0.2511 0.2400 0.2400 185,229 -0.01(-3.11%)
Aug 21, 2024 0.2400 0.2550 0.2400 0.2477 349,873 +0.00(+1.77%)
Aug 20, 2024 0.2300 0.2457 0.2300 0.2434 279,269 +0.01(+4.78%)
Aug 19, 2024 0.2450 0.2700 0.2300 0.2323 485,676 -0.02(-9.12%)
Aug 16, 2024 0.2410 0.2700 0.2303 0.2556 954,016 +0.01(+5.49%)
Aug 15, 2024 0.2050 0.2576 0.2049 0.2423 1,809,762 +0.04(+21.15%)
Aug 14, 2024 0.2030 0.2046 0.1933 0.2000 264,901 +0.01(+2.67%)
Aug 13, 2024 0.2070 0.2070 0.1831 0.1948 581,644 -0.01(-4.37%)
Aug 12, 2024 0.2147 0.2149 0.1958 0.2037 467,524 -0.01(-2.81%)
Aug 09, 2024 0.2000 0.2139 0.1943 0.2096 1,030,438 +0.02(+8.66%)
Aug 08, 2024 0.2058 0.2058 0.1910 0.1929 1,007,598 -0.01(-4.36%)
Aug 07, 2024 0.1997 0.2076 0.1981 0.2017 924,139 +0.01(+7.00%)
Aug 06, 2024 0.2000 0.2299 0.1755 0.1885 4,045,128 -0.11(-36.74%)
Aug 05, 2024 0.2920 0.3055 0.2801 0.2980 841,805 -0.01(-3.68%)
Aug 02, 2024 0.3105 0.3178 0.2910 0.3094 545,994 -0.00(-0.35%)
Aug 01, 2024 0.3280 0.3289 0.3050 0.3105 374,677 +0.00(+0.00%)
Jul 31, 2024 0.3166 0.3166 0.3010 0.3105 343,417 -0.00(-1.11%)
Jul 30, 2024 0.3278 0.3300 0.3131 0.3140 191,034 -0.00(-1.54%)
Jul 29, 2024 0.3200 0.3300 0.3150 0.3189 330,708 +0.00(+0.28%)
Jul 26, 2024 0.3130 0.3246 0.3110 0.3180 327,187 +0.00(+0.35%)
Jul 25, 2024 0.3300 0.3299 0.3117 0.3169 291,108 -0.00(-0.88%)
Jul 24, 2024 0.3300 0.3291 0.3110 0.3197 416,258 -0.01(-2.26%)
Jul 23, 2024 0.3360 0.3487 0.3225 0.3271 476,550 -0.02(-5.46%)
Jul 22, 2024 0.3550 0.3550 0.3400 0.3460 133,003 +0.00(+0.00%)
Jul 19, 2024 0.3500 0.3549 0.3452 0.3460 76,080 -0.00(-1.14%)
Jul 18, 2024 0.3700 0.3700 0.3500 0.3500 312,677 -0.01(-2.78%)
Jul 17, 2024 0.3800 0.3800 0.3557 0.3600 352,897 -0.01(-3.23%)
Jul 16, 2024 0.3900 0.3900 0.3632 0.3720 536,893 -0.01(-1.33%)
Jul 15, 2024 0.3800 0.3894 0.3637 0.3770 575,065 +0.00(+0.69%)
Jul 12, 2024 0.3789 0.3840 0.3533 0.3744 706,074 +0.01(+1.74%)
Jul 11, 2024 0.3790 0.3891 0.3676 0.3680 403,960 +0.01(+3.20%)
Jul 10, 2024 0.3899 0.3957 0.3547 0.3566 665,033 -0.04(-9.72%)
Jul 09, 2024 0.3599 0.3960 0.3599 0.3950 653,220 +0.04(+11.14%)
Jul 08, 2024 0.3250 0.3750 0.3250 0.3554 676,296 +0.04(+11.94%)
Jul 05, 2024 0.3113 0.3250 0.3030 0.3175 619,590 +0.01(+2.02%)
Jul 03, 2024 0.3186 0.3200 0.3011 0.3112 267,138 +0.01(+2.03%)
Jul 02, 2024 0.3200 0.3299 0.3012 0.3050 434,409 -0.01(-4.45%)
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.