Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tmc The Metals Company (NQ: TMC )

0.9910 +0.0021 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.9800	1.010	0.9700	0.9910	335,202	+0.00(+0.21%)
Oct 31, 2024	0.9600	0.9900	0.9433	0.9889	716,000	+0.01(+1.44%)
Oct 30, 2024	0.9842	0.9900	0.9700	0.9749	738,528	-0.02(-1.53%)
Oct 29, 2024	1.000	1.000	0.9670	0.9900	475,540	+0.00(+0.07%)
Oct 28, 2024	0.9900	1.010	0.9800	0.9893	330,363	-0.00(-0.40%)
Oct 25, 2024	0.9900	1.010	0.9801	0.9933	455,242	-0.00(-0.05%)
Oct 24, 2024	0.9900	0.9950	0.9750	0.9938	359,071	-0.01(-0.60%)
Oct 23, 2024	1.010	1.010	0.9830	0.9998	487,423	-0.01(-1.01%)
Oct 22, 2024	1.000	1.010	0.9809	1.010	1,255,441	+0.01(+1.00%)
Oct 21, 2024	1.020	1.030	0.9997	1.000	960,142	-0.02(-1.96%)
Oct 18, 2024	1.020	1.020	1.000	1.020	282,808	+0.02(+2.00%)
Oct 17, 2024	1.000	1.020	0.9750	1.000	565,909	+0.01(+0.53%)
Oct 16, 2024	1.000	1.010	0.9803	0.9947	485,534	-0.02(-1.51%)
Oct 15, 2024	1.020	1.020	1.000	1.010	420,634	-0.01(-0.98%)
Oct 14, 2024	1.040	1.040	1.000	1.020	293,720	-0.01(-0.97%)
Oct 11, 2024	1.020	1.040	1.020	1.030	262,244	+0.00(+0.00%)
Oct 10, 2024	0.9909	1.030	0.9895	1.030	418,960	+0.03(+3.00%)
Oct 09, 2024	1.010	1.015	0.9792	1.000	647,149	-0.01(-0.99%)
Oct 08, 2024	1.020	1.020	1.010	1.010	247,070	-0.01(-0.98%)
Oct 07, 2024	1.060	1.060	0.9730	1.020	976,655	-0.04(-3.77%)
Oct 04, 2024	1.060	1.070	1.030	1.060	333,395	+0.00(+0.00%)
Oct 03, 2024	1.060	1.069	1.030	1.060	259,002	+0.00(+0.00%)
Oct 02, 2024	1.050	1.060	1.030	1.060	291,709	+0.00(+0.00%)
Oct 01, 2024	1.050	1.060	1.040	1.060	384,406	+0.00(+0.00%)
Sep 30, 2024	1.050	1.080	1.030	1.060	277,373	+0.01(+0.95%)
Sep 27, 2024	1.040	1.100	1.030	1.050	708,017	+0.00(+0.00%)
Sep 26, 2024	1.020	1.070	1.020	1.050	610,619	+0.03(+2.94%)
Sep 25, 2024	1.010	1.060	1.000	1.020	807,786	-0.01(-0.97%)
Sep 24, 2024	1.040	1.060	1.000	1.030	882,241	-0.02(-1.90%)
Sep 23, 2024	1.030	1.060	0.9994	1.050	551,807	+0.02(+1.94%)
Sep 20, 2024	1.030	1.030	0.9950	1.030	381,144	+0.00(+0.00%)
Sep 19, 2024	1.030	1.070	1.010	1.030	648,697	+0.00(+0.00%)
Sep 18, 2024	1.040	1.060	1.000	1.030	610,759	+0.01(+0.98%)
Sep 17, 2024	1.070	1.100	1.000	1.020	915,163	-0.05(-4.67%)
Sep 16, 2024	0.9500	1.190	0.9449	1.070	4,488,693	+0.13(+13.83%)
Sep 13, 2024	0.9100	0.9582	0.9100	0.9400	603,194	+0.03(+3.07%)
Sep 12, 2024	0.9300	0.9449	0.8850	0.9120	810,806	-0.03(-2.91%)
Sep 11, 2024	0.9500	0.9600	0.9091	0.9393	721,095	-0.02(-2.16%)
Sep 10, 2024	0.9200	0.9600	0.9245	0.9600	253,404	+0.03(+3.64%)
Sep 09, 2024	0.9800	0.9800	0.9000	0.9263	607,476	-0.02(-2.58%)
Sep 06, 2024	0.9427	0.9750	0.9300	0.9508	417,055	-0.01(-0.86%)
Sep 05, 2024	0.8890	0.9900	0.8890	0.9590	1,485,021	+0.07(+7.83%)
Sep 04, 2024	0.8900	0.8986	0.8700	0.8894	1,185,095	-0.02(-2.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tmc The Metals Company (NQ: TMC )

Historical Prices