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 )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1.070 1.250 1.050 1.250 1,885,532 +0.27(+27.55%)
Dec 29, 2022 0.8500 1.080 0.8201 0.9800 2,069,708 +0.19(+24.05%)
Dec 28, 2022 0.7400 0.7999 0.7351 0.7900 353,757 +0.05(+6.47%)
Dec 27, 2022 0.7400 0.7599 0.7189 0.7420 604,029 +0.00(+0.27%)
Dec 23, 2022 0.6600 0.7566 0.6200 0.7400 1,120,196 +0.11(+16.72%)
Dec 22, 2022 0.6461 0.6500 0.6090 0.6340 799,465 +0.06(+11.23%)
Dec 21, 2022 0.5384 0.6066 0.5000 0.5700 1,115,339 +0.06(+12.56%)
Dec 20, 2022 0.5476 0.5536 0.5050 0.5064 431,599 -0.04(-7.93%)
Dec 19, 2022 0.5867 0.6000 0.5500 0.5500 119,672 +0.01(+1.83%)
Dec 16, 2022 0.5900 0.5900 0.5108 0.5401 309,396 -0.06(-9.76%)
Dec 15, 2022 0.6140 0.6485 0.5916 0.5985 197,948 -0.03(-4.04%)
Dec 14, 2022 0.6290 0.6533 0.6050 0.6237 338,716 +0.01(+1.10%)
Dec 13, 2022 0.6496 0.6800 0.6000 0.6169 363,208 -0.03(-5.03%)
Dec 12, 2022 0.6800 0.7000 0.6300 0.6496 247,174 -0.03(-4.44%)
Dec 09, 2022 0.7000 0.7000 0.6550 0.6798 193,329 +0.00(+0.00%)
Dec 08, 2022 0.7000 0.7450 0.6500 0.6798 203,408 -0.00(-0.09%)
Dec 07, 2022 0.7000 0.7200 0.6741 0.6804 202,367 -0.02(-3.21%)
Dec 06, 2022 0.7210 0.7400 0.7010 0.7030 220,080 -0.02(-2.50%)
Dec 05, 2022 0.7500 0.7600 0.7210 0.7210 133,485 -0.02(-3.14%)
Dec 02, 2022 0.7460 0.7520 0.7300 0.7444 93,862 +0.01(+0.85%)
Dec 01, 2022 0.7500 0.7600 0.7300 0.7381 214,371 -0.00(-0.53%)
Nov 30, 2022 0.7800 0.7970 0.7178 0.7420 315,090 -0.04(-4.87%)
Nov 29, 2022 0.8083 0.8083 0.7649 0.7800 135,387 -0.03(-3.50%)
Nov 28, 2022 0.7700 0.8083 0.7505 0.8083 108,206 +0.01(+1.32%)
Nov 25, 2022 0.7700 0.7979 0.7500 0.7978 40,523 +0.03(+3.84%)
Nov 23, 2022 0.7701 0.7800 0.7500 0.7683 38,402 +0.01(+0.97%)
Nov 22, 2022 0.7600 0.7888 0.7400 0.7609 185,043 +0.01(+0.71%)
Nov 21, 2022 0.7700 0.7800 0.7500 0.7555 112,872 -0.02(-2.94%)
Nov 18, 2022 0.7600 0.7922 0.7600 0.7784 57,718 -0.00(-0.05%)
Nov 17, 2022 0.7513 0.8100 0.7500 0.7788 241,269 +0.01(+0.65%)
Nov 16, 2022 0.8000 0.8074 0.7515 0.7738 180,185 -0.04(-4.45%)
Nov 15, 2022 0.8300 0.8300 0.7904 0.8098 176,504 -0.02(-1.83%)
Nov 14, 2022 0.8200 0.8400 0.7900 0.8249 147,993 +0.01(+1.79%)
Nov 11, 2022 0.7900 0.8200 0.7600 0.8104 147,129 +0.02(+2.58%)
Nov 10, 2022 0.7600 0.8100 0.7600 0.7900 108,213 +0.04(+5.32%)
Nov 09, 2022 0.7600 0.8189 0.7338 0.7501 201,758 -0.03(-3.77%)
Nov 08, 2022 0.8085 0.8200 0.7622 0.7795 170,970 -0.01(-1.64%)
Nov 07, 2022 0.8300 0.8401 0.7502 0.7925 313,938 -0.04(-4.52%)
Nov 04, 2022 0.8600 0.8800 0.8300 0.8300 111,943 -0.04(-4.59%)
Nov 03, 2022 0.8500 0.8798 0.8401 0.8699 134,681 +0.02(+2.33%)
Nov 02, 2022 0.8700 0.8800 0.8386 0.8501 68,417 -0.01(-1.13%)
Nov 01, 2022 0.8100 0.8889 0.8030 0.8598 145,455 +0.02(+2.95%)
Oct 31, 2022 0.8200 0.8500 0.8150 0.8352 114,793 +0.01(+1.19%)
Oct 28, 2022 0.8300 0.8490 0.8000 0.8254 155,271 -0.00(-0.41%)
Oct 27, 2022 0.7800 0.8300 0.7700 0.8288 110,391 +0.04(+4.82%)
Oct 26, 2022 0.7800 0.8001 0.7600 0.7907 237,454 +0.03(+4.04%)
Oct 25, 2022 0.7900 0.8083 0.7350 0.7600 410,827 -0.00(-0.48%)
Oct 24, 2022 0.7800 0.7800 0.7300 0.7637 315,836 +0.01(+1.65%)
Oct 21, 2022 0.7800 0.7800 0.7465 0.7513 193,893 -0.03(-3.68%)
Oct 20, 2022 0.7600 0.7898 0.7501 0.7800 134,315 +0.03(+3.88%)
Oct 19, 2022 0.7900 0.7900 0.7400 0.7509 158,757 -0.03(-3.30%)
Oct 18, 2022 0.7800 0.7890 0.7600 0.7765 94,019 +0.00(+0.18%)
Oct 17, 2022 0.7700 0.7998 0.7700 0.7751 69,004 +0.01(+1.14%)
Oct 14, 2022 0.7649 0.8398 0.7500 0.7664 123,598 -0.01(-1.52%)
Oct 13, 2022 0.7700 0.7863 0.7168 0.7782 204,440 +0.01(+1.12%)
Oct 12, 2022 0.7880 0.7998 0.7602 0.7696 68,655 -0.01(-1.36%)
Oct 11, 2022 0.7900 0.8349 0.7800 0.7802 240,822 -0.05(-6.00%)
Oct 10, 2022 0.8489 0.8500 0.8023 0.8300 172,879 +0.00(+0.00%)
Oct 07, 2022 0.8100 0.8600 0.8000 0.8300 191,813 +0.00(+0.00%)
Oct 06, 2022 0.8111 0.8333 0.7901 0.8300 100,616 +0.01(+1.22%)
Oct 05, 2022 0.8200 0.8334 0.7990 0.8200 96,625 +0.00(+0.00%)
Oct 04, 2022 0.8000 0.8349 0.7978 0.8200 173,595 +0.02(+2.87%)
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.