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:

Aqua Metals Inc (NQ: AQMS )

1.440 USD -0.130 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 1.600 1.620 1.430 1.440 931,935 -0.13(-8.28%)
Nov 30, 2021 1.600 1.650 1.490 1.570 950,233 -0.05(-3.09%)
Nov 29, 2021 1.710 1.740 1.610 1.620 560,901 -0.07(-4.14%)
Nov 26, 2021 1.640 1.709 1.630 1.690 517,367 -0.05(-2.87%)
Nov 24, 2021 1.720 1.780 1.670 1.740 419,796 +0.05(+2.96%)
Nov 23, 2021 1.700 1.768 1.670 1.690 629,825 +0.00(+0.00%)
Nov 22, 2021 1.850 1.850 1.670 1.690 1,358,672 -0.11(-6.11%)
Nov 19, 2021 1.830 1.880 1.800 1.800 523,470 -0.06(-3.23%)
Nov 18, 2021 1.950 1.870 1.820 1.860 1,446,858 -0.08(-4.12%)
Nov 17, 2021 2.000 2.015 1.930 1.940 455,287 -0.08(-3.96%)
Nov 16, 2021 2.090 2.090 1.930 2.020 1,183,723 -0.08(-3.81%)
Nov 15, 2021 2.130 2.200 2.050 2.100 1,279,668 -0.05(-2.33%)
Nov 12, 2021 2.040 2.200 1.980 2.150 1,591,461 +0.10(+4.88%)
Nov 11, 2021 1.900 2.160 1.870 2.050 4,221,633 +0.14(+7.33%)
Nov 10, 2021 1.980 1.910 924,432 -0.06(-3.05%)
Nov 09, 2021 2.050 2.067 1.911 1.970 1,276,666 -0.08(-3.90%)
Nov 08, 2021 1.880 2.070 1.880 2.050 1,523,718 +0.16(+8.47%)
Nov 05, 2021 1.960 2.080 1.860 1.890 1,541,154 +0.03(+1.61%)
Nov 04, 2021 1.950 1.980 1.830 1.860 943,272 -0.03(-1.59%)
Nov 03, 2021 1.830 1.910 1.790 1.890 649,618 +0.07(+3.85%)
Nov 02, 2021 1.840 1.841 1.760 1.820 652,413 -0.01(-0.55%)
Nov 01, 2021 1.750 1.855 1.790 1.830 1,038,542 +0.09(+5.17%)
Oct 29, 2021 1.830 1.850 1.700 1.740 1,170,257 -0.06(-3.33%)
Oct 28, 2021 1.800 1.885 1.770 1.800 1,461,825 -0.02(-1.10%)
Oct 27, 2021 1.950 1.960 1.810 1.820 1,536,244 -0.14(-7.14%)
Oct 26, 2021 1.980 1.960 2,056,583 +0.00(+0.00%)
Oct 25, 2021 1.960 2.008 1.950 1.960 668,899 +0.03(+1.55%)
Oct 22, 2021 2.010 1.910 1.930 934,075 -0.10(-4.93%)
Oct 21, 2021 2.080 2.105 2.000 2.030 555,792 -0.07(-3.33%)
Oct 20, 2021 2.100 2.120 2.050 2.100 322,086 +0.01(+0.48%)
Oct 19, 2021 2.150 2.160 1.980 2.090 1,014,061 -0.05(-2.34%)
Oct 18, 2021 2.180 2.200 2.110 2.140 377,103 -0.07(-3.17%)
Oct 15, 2021 2.310 2.330 2.190 2.210 625,474 -0.06(-2.64%)
Oct 14, 2021 2.330 2.330 2.190 2.270 643,367 -0.01(-0.44%)
Oct 13, 2021 2.230 2.320 2.200 2.280 869,383 +0.08(+3.64%)
Oct 12, 2021 2.100 2.220 2.085 2.200 629,185 +0.11(+5.26%)
Oct 11, 2021 2.050 2.150 2.042 2.090 460,792 +0.02(+0.97%)
Oct 08, 2021 2.000 2.110 2.000 2.070 484,820 +0.09(+4.55%)
Oct 07, 2021 1.980 2.030 1.960 1.980 721,996 +0.00(+0.00%)
Oct 06, 2021 1.940 1.980 1.930 1.980 514,677 +0.02(+1.02%)
Oct 05, 2021 2.000 2.010 1.960 1.960 585,115 -0.05(-2.49%)
Oct 04, 2021 2.050 2.070 1.990 2.010 604,182 -0.04(-1.95%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.