Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hycroft Mining Holding Corp (NQ: HYMC )

2.810 -0.140 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2020 7.860 8.200 7.535 8.170 88,000 +0.35(+4.48%)
Oct 29, 2020 7.830 7.940 7.590 7.820 83,211 +0.00(+0.00%)
Oct 28, 2020 7.820 8.010 7.410 7.820 62,236 -0.22(-2.74%)
Oct 27, 2020 8.110 8.270 7.710 8.040 64,972 -0.02(-0.25%)
Oct 26, 2020 8.320 8.490 8.000 8.060 63,564 -0.26(-3.12%)
Oct 23, 2020 7.810 8.700 7.810 8.320 235,500 +0.57(+7.35%)
Oct 22, 2020 7.770 8.140 7.410 7.750 130,355 +0.05(+0.65%)
Oct 21, 2020 7.580 7.780 7.520 7.700 80,259 +0.12(+1.58%)
Oct 20, 2020 7.770 7.770 7.500 7.580 48,850 -0.09(-1.17%)
Oct 19, 2020 7.950 7.990 7.660 7.670 79,100 -0.32(-4.01%)
Oct 16, 2020 7.580 8.093 7.410 7.990 404,300 +0.46(+6.11%)
Oct 15, 2020 7.300 7.530 7.150 7.530 35,996 +0.05(+0.67%)
Oct 14, 2020 7.260 7.580 7.120 7.480 122,186 +0.23(+3.17%)
Oct 13, 2020 7.230 7.370 7.070 7.250 65,579 -0.09(-1.23%)
Oct 12, 2020 7.500 7.600 7.120 7.340 60,196 -0.20(-2.65%)
Oct 09, 2020 7.230 7.580 7.230 7.540 161,900 +0.29(+4.00%)
Oct 08, 2020 7.100 7.270 7.020 7.250 72,528 +0.10(+1.40%)
Oct 07, 2020 7.030 7.380 6.840 7.150 217,360 +0.24(+3.47%)
Oct 06, 2020 7.620 7.730 6.800 6.910 445,664 -0.69(-9.08%)
Oct 05, 2020 7.710 7.900 7.500 7.600 238,956 +0.02(+0.26%)
Oct 02, 2020 8.000 8.050 7.520 7.580 1,838,100 -1.46(-16.15%)
Oct 01, 2020 9.900 10.18 8.860 9.040 614,417 -1.47(-13.99%)
Sep 30, 2020 9.750 10.64 9.642 10.51 134,165 +0.91(+9.48%)
Sep 29, 2020 10.02 10.42 9.500 9.600 203,541 -1.56(-13.98%)
Sep 28, 2020 11.00 11.38 10.60 11.16 38,419 +0.26(+2.39%)
Sep 25, 2020 12.16 12.20 10.23 10.90 233,500 -1.26(-10.36%)
Sep 24, 2020 12.41 12.41 12.00 12.16 49,507 -0.49(-3.87%)
Sep 23, 2020 12.25 12.75 12.06 12.65 46,329 +0.19(+1.52%)
Sep 22, 2020 11.96 12.62 11.96 12.46 105,925 +0.32(+2.64%)
Sep 21, 2020 11.31 12.14 11.09 12.14 97,593 +0.54(+4.66%)
Sep 18, 2020 11.95 12.29 11.42 11.60 866,500 -0.14(-1.19%)
Sep 17, 2020 12.36 12.58 11.21 11.74 231,015 -0.90(-7.12%)
Sep 16, 2020 12.54 13.11 12.40 12.64 171,488 +0.25(+2.02%)
Sep 15, 2020 12.40 13.00 12.39 12.39 106,205 +0.02(+0.16%)
Sep 14, 2020 10.93 12.73 10.73 12.37 174,568 +1.52(+14.01%)
Sep 11, 2020 10.98 11.21 10.11 10.85 68,300 +0.02(+0.18%)
Sep 10, 2020 10.21 11.03 10.21 10.83 79,381 +0.61(+5.97%)
Sep 09, 2020 10.30 10.62 9.540 10.22 121,660 -0.18(-1.73%)
Sep 08, 2020 8.900 10.47 8.850 10.40 297,021 +1.57(+17.78%)
Sep 04, 2020 9.300 9.480 8.800 8.830 44,500 -0.47(-5.05%)
Sep 03, 2020 9.280 9.480 8.950 9.300 18,462 -0.12(-1.27%)
Sep 02, 2020 9.620 9.720 9.220 9.420 49,366 -0.18(-1.87%)
Sep 01, 2020 8.600 9.710 8.600 9.600 85,264 +0.76(+8.60%)
Aug 31, 2020 9.880 10.29 8.620 8.840 124,063 -0.79(-8.20%)
Aug 28, 2020 9.750 9.860 8.630 9.630 76,900 +0.19(+2.01%)
Aug 27, 2020 9.090 9.640 9.090 9.440 28,530 +0.42(+4.66%)
Aug 26, 2020 10.08 10.30 8.850 9.020 86,909 -1.32(-12.77%)
Aug 25, 2020 9.510 10.34 9.300 10.34 26,788 +0.66(+6.82%)
Aug 24, 2020 10.12 10.43 9.430 9.680 68,866 -0.60(-5.84%)
Aug 21, 2020 10.18 10.40 9.030 10.28 87,500 +0.16(+1.58%)
Aug 20, 2020 9.980 10.42 9.700 10.12 25,204 +0.27(+2.74%)
Aug 19, 2020 10.46 10.90 9.710 9.850 37,705 -0.51(-4.88%)
Aug 18, 2020 10.99 11.19 10.25 10.36 56,424 -0.49(-4.56%)
Aug 17, 2020 10.50 11.55 10.50 10.85 58,054 +0.41(+3.93%)
Aug 14, 2020 10.16 10.52 10.16 10.44 32,900 +0.44(+4.40%)
Aug 13, 2020 10.91 10.91 10.00 10.00 43,230 -0.67(-6.28%)
Aug 12, 2020 10.25 11.07 10.10 10.67 155,264 +0.46(+4.51%)
Aug 11, 2020 12.42 12.47 9.980 10.21 239,306 -2.30(-18.39%)
Aug 10, 2020 13.70 14.39 11.78 12.51 175,624 -2.96(-19.13%)
Aug 07, 2020 15.82 15.82 15.04 15.47 88,300 -0.35(-2.21%)
Aug 06, 2020 15.77 16.17 15.13 15.82 133,902 +0.42(+2.73%)
Aug 05, 2020 14.70 15.42 14.70 15.40 97,081 +0.91(+6.28%)
Aug 04, 2020 14.18 14.50 14.18 14.49 39,202 +0.32(+2.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.