Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tmc The Metals Company (NQ: TMC )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 03, 2024 0.9989 0.9989 0.8920 0.9082 1,132,737 -0.08(-7.98%)
Aug 30, 2024 0.9600 0.9985 0.9501 0.9870 347,165 +0.03(+3.55%)
Aug 29, 2024 0.9700 1.010 0.9529 0.9532 539,049 -0.03(-2.73%)
Aug 28, 2024 1.040 1.040 0.9600 0.9800 880,663 -0.07(-6.67%)
Aug 27, 2024 1.060 1.070 1.000 1.050 812,970 -0.01(-0.94%)
Aug 26, 2024 1.070 1.080 1.045 1.060 416,780 +0.00(+0.00%)
Aug 23, 2024 1.030 1.070 1.020 1.060 325,613 +0.02(+1.92%)
Aug 22, 2024 1.080 1.080 1.000 1.040 603,150 -0.04(-3.70%)
Aug 21, 2024 1.050 1.120 1.020 1.080 737,279 +0.03(+2.86%)
Aug 20, 2024 1.040 1.050 1.000 1.050 551,579 +0.00(+0.00%)
Aug 19, 2024 1.070 1.080 1.030 1.050 507,298 -0.02(-1.87%)
Aug 16, 2024 1.050 1.100 1.030 1.070 672,578 -0.03(-2.73%)
Aug 15, 2024 1.010 1.100 0.9901 1.100 1,642,614 +0.12(+12.10%)
Aug 14, 2024 0.9400 0.9999 0.9201 0.9813 775,035 +0.04(+4.39%)
Aug 13, 2024 0.9700 0.9898 0.9400 0.9400 569,050 -0.03(-2.59%)
Aug 12, 2024 1.020 1.030 0.9650 0.9650 689,285 -0.06(-5.39%)
Aug 09, 2024 1.030 1.039 0.9960 1.020 307,639 +0.00(+0.00%)
Aug 08, 2024 0.9900 1.030 0.9650 1.020 413,204 +0.05(+5.07%)
Aug 07, 2024 1.080 1.080 0.9700 0.9708 1,139,143 -0.09(-8.42%)
Aug 06, 2024 0.9900 1.060 0.9700 1.060 774,506 +0.09(+9.46%)
Aug 05, 2024 0.9000 0.9769 0.7979 0.9684 3,532,418 -0.06(-5.98%)
Aug 02, 2024 1.050 1.050 0.9702 1.030 1,982,295 -0.01(-0.96%)
Aug 01, 2024 1.090 1.090 1.020 1.040 1,153,595 -0.04(-3.70%)
Jul 31, 2024 1.110 1.130 1.060 1.080 1,008,388 -0.04(-3.57%)
Jul 30, 2024 1.130 1.150 1.100 1.120 523,534 -0.01(-0.88%)
Jul 29, 2024 1.180 1.180 1.110 1.130 970,172 -0.03(-2.59%)
Jul 26, 2024 1.220 1.225 1.140 1.160 721,574 -0.03(-2.52%)
Jul 25, 2024 1.100 1.200 1.080 1.190 1,279,108 +0.07(+6.25%)
Jul 24, 2024 1.200 1.218 1.100 1.120 2,404,186 -0.08(-6.67%)
Jul 23, 2024 1.300 1.300 1.200 1.200 2,013,066 -0.10(-8.05%)
Jul 22, 2024 1.330 1.345 1.250 1.305 1,440,116 -0.01(-0.38%)
Jul 19, 2024 1.350 1.360 1.300 1.310 706,662 -0.04(-2.96%)
Jul 18, 2024 1.390 1.390 1.300 1.350 1,513,338 -0.03(-2.17%)
Jul 17, 2024 1.450 1.460 1.370 1.380 1,464,485 -0.08(-5.48%)
Jul 16, 2024 1.450 1.490 1.440 1.460 1,457,691 +0.01(+0.69%)
Jul 15, 2024 1.430 1.490 1.430 1.450 1,845,986 +0.02(+1.40%)
Jul 12, 2024 1.420 1.470 1.400 1.430 1,110,513 +0.00(+0.00%)
Jul 11, 2024 1.430 1.470 1.410 1.430 802,857 +0.00(+0.00%)
Jul 10, 2024 1.460 1.480 1.410 1.430 943,813 -0.06(-4.03%)
Jul 09, 2024 1.560 1.580 1.460 1.490 931,352 -0.07(-4.49%)
Jul 08, 2024 1.520 1.620 1.520 1.560 1,639,643 +0.04(+2.63%)
Jul 05, 2024 1.380 1.520 1.375 1.520 1,285,999 +0.14(+10.14%)
Jul 03, 2024 1.410 1.430 1.380 1.380 452,225 -0.03(-2.13%)
Jul 02, 2024 1.320 1.410 1.270 1.410 1,224,443 +0.08(+6.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.