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

Aqua Metals Inc (NQ: AQMS )

2.430 +0.270 (+12.50%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.060 2.590 1.950 2.160 592,159 +0.35(+19.34%)
Nov 21, 2024 1.440 1.879 1.430 1.810 221,513 +0.37(+25.69%)
Nov 20, 2024 1.500 1.500 1.355 1.440 78,856 -0.06(-4.00%)
Nov 19, 2024 1.570 1.590 1.330 1.500 171,088 -0.08(-5.06%)
Nov 18, 2024 1.700 1.700 1.550 1.580 71,326 -0.09(-5.39%)
Nov 15, 2024 1.930 1.970 1.670 1.670 69,801 -0.24(-12.57%)
Nov 14, 2024 1.930 2.150 1.850 1.910 160,626 -0.04(-2.05%)
Nov 13, 2024 2.050 2.060 1.929 1.950 58,853 -0.12(-5.80%)
Nov 12, 2024 2.120 2.180 1.920 2.070 70,429 -0.08(-3.72%)
Nov 11, 2024 2.270 2.300 2.130 2.150 86,555 -0.16(-6.93%)
Nov 08, 2024 2.270 2.500 2.250 2.310 103,315 +0.03(+1.32%)
Nov 07, 2024 2.260 2.500 2.200 2.280 92,438 +0.00(+0.00%)
Nov 06, 2024 2.550 2.615 2.250 2.280 131,483 -0.20(-8.06%)
Nov 05, 2024 2.410 2.640 2.200 2.480 135,218 +2.35(+1884.00%)
Nov 04, 2024 0.1400 0.1400 0.1127 0.1250 2,363,086 -0.01(-9.16%)
Nov 01, 2024 0.1400 0.1479 0.1251 0.1376 8,654,647 -0.01(-8.87%)
Oct 31, 2024 0.1500 0.1523 0.1366 0.1510 1,125,668 +0.00(+2.03%)
Oct 30, 2024 0.1638 0.1644 0.1478 0.1480 601,265 -0.01(-6.09%)
Oct 29, 2024 0.1630 0.1650 0.1515 0.1576 921,633 -0.01(-3.90%)
Oct 28, 2024 0.1549 0.1640 0.1546 0.1640 737,846 +0.01(+5.87%)
Oct 25, 2024 0.1530 0.1601 0.1500 0.1549 907,157 +0.01(+4.73%)
Oct 24, 2024 0.1619 0.1635 0.1385 0.1479 1,302,383 -0.01(-8.65%)
Oct 23, 2024 0.1634 0.1651 0.1517 0.1619 637,531 -0.00(-0.92%)
Oct 22, 2024 0.1720 0.1742 0.1611 0.1634 694,293 -0.01(-3.26%)
Oct 21, 2024 0.1700 0.1725 0.1615 0.1689 773,287 +0.00(+0.18%)
Oct 18, 2024 0.1500 0.1700 0.1500 0.1686 947,680 +0.02(+14.38%)
Oct 17, 2024 0.1606 0.1606 0.1461 0.1474 438,406 -0.01(-5.51%)
Oct 16, 2024 0.1469 0.1560 0.1451 0.1560 518,478 +0.00(+2.50%)
Oct 15, 2024 0.1620 0.1699 0.1515 0.1522 544,138 -0.01(-4.22%)
Oct 14, 2024 0.1730 0.1735 0.1535 0.1589 531,061 -0.01(-3.87%)
Oct 11, 2024 0.1600 0.1736 0.1600 0.1653 1,001,613 +0.01(+3.38%)
Oct 10, 2024 0.1458 0.1618 0.1457 0.1599 924,118 +0.01(+9.67%)
Oct 09, 2024 0.1500 0.1544 0.1422 0.1458 994,764 +0.00(+2.03%)
Oct 08, 2024 0.1568 0.1600 0.1410 0.1429 1,139,472 -0.01(-8.86%)
Oct 07, 2024 0.1685 0.1685 0.1526 0.1568 934,426 -0.01(-6.94%)
Oct 04, 2024 0.1670 0.1800 0.1580 0.1685 937,332 -0.00(-0.82%)
Oct 03, 2024 0.1720 0.1760 0.1630 0.1699 382,965 +0.00(+0.35%)
Oct 02, 2024 0.1690 0.1792 0.1619 0.1693 714,477 -0.01(-2.92%)
Oct 01, 2024 0.1830 0.1901 0.1645 0.1744 611,339 -0.01(-6.74%)
Sep 30, 2024 0.1972 0.1976 0.1799 0.1870 510,541 -0.01(-5.17%)
Sep 27, 2024 0.1898 0.1973 0.1856 0.1972 491,166 +0.01(+4.56%)
Sep 26, 2024 0.1880 0.1900 0.1853 0.1886 353,731 +0.00(+0.11%)
Sep 25, 2024 0.1970 0.1970 0.1870 0.1884 337,582 -0.00(-1.26%)
Sep 24, 2024 0.1900 0.1988 0.1890 0.1908 486,062 -0.00(-0.21%)
Sep 23, 2024 0.2043 0.2098 0.1911 0.1912 324,358 -0.00(-0.16%)
Sep 20, 2024 0.1910 0.2038 0.1880 0.1915 1,220,526 -0.00(-1.74%)
Sep 19, 2024 0.2060 0.2200 0.1850 0.1949 1,490,676 -0.01(-4.37%)
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%)
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.