Recent Quotes
My Watchlist
Indicators
Local Stocks
WallStreetSelect 114
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company WT (NQ: TMCWW )

0.1075 +0.0015 (+1.42%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 0.1074 0.1075 0.1000 0.1075 18,264 +0.00(+1.42%)
Aug 13, 2024 0.1099 0.1150 0.1060 0.1060 29,775 +0.01(+6.00%)
Aug 12, 2024 0.1100 0.1100 0.1000 0.1000 3,978 -0.01(-5.66%)
Aug 09, 2024 0.1060 0.1098 0.1060 0.1060 763 -0.00(-3.28%)
Aug 08, 2024 0.1095 0.1096 0.1006 0.1096 33,114 +0.01(+6.41%)
Aug 07, 2024 0.1100 0.1200 0.1000 0.1030 27,155 -0.01(-8.04%)
Aug 06, 2024 0.1100 0.1218 0.1100 0.1120 32,285 +0.01(+5.36%)
Aug 05, 2024 0.0950 0.1198 0.0900 0.1063 13,131 -0.01(-5.76%)
Aug 02, 2024 0.1124 0.1200 0.0950 0.1128 47,589 +0.00(+0.45%)
Aug 01, 2024 0.1100 0.1125 0.1000 0.1123 42,472 +0.00(+2.09%)
Jul 31, 2024 0.1200 0.1275 0.1000 0.1100 22,597 -0.02(-13.73%)
Jul 30, 2024 0.1333 0.1333 0.0950 0.1275 35,959 +0.01(+6.25%)
Jul 29, 2024 0.1315 0.1429 0.1163 0.1200 39,083 -0.01(-8.81%)
Jul 26, 2024 0.1500 0.1500 0.1315 0.1316 20,033 -0.01(-6.67%)
Jul 25, 2024 0.1203 0.1410 0.1202 0.1410 63,504 +0.02(+17.30%)
Jul 24, 2024 0.1200 0.1300 0.1010 0.1202 75,537 -0.01(-4.75%)
Jul 23, 2024 0.1600 0.1600 0.1000 0.1262 53,714 -0.01(-9.99%)
Jul 22, 2024 0.1380 0.1600 0.1308 0.1402 23,104 -0.02(-12.38%)
Jul 19, 2024 0.1300 0.1600 0.1300 0.1600 26,845 +0.03(+23.08%)
Jul 18, 2024 0.1600 0.1601 0.1199 0.1300 84,844 -0.03(-18.80%)
Jul 17, 2024 0.1750 0.1750 0.1601 0.1601 18,950 -0.03(-15.60%)
Jul 16, 2024 0.1825 0.1900 0.1451 0.1897 18,025 +0.02(+11.59%)
Jul 15, 2024 0.1700 0.1700 0.1650 0.1700 1,278 -0.00(-0.12%)
Jul 12, 2024 0.1899 0.1899 0.1653 0.1702 14,008 -0.01(-4.38%)
Jul 11, 2024 0.1780 0.1850 0.1780 0.1780 2,172 +0.01(+5.39%)
Jul 10, 2024 0.1800 0.2000 0.1452 0.1689 57,471 -0.03(-14.65%)
Jul 09, 2024 0.1778 0.1980 0.1777 0.1979 27,684 +0.03(+16.41%)
Jul 08, 2024 0.1700 0.2000 0.1700 0.1700 51,981 +0.01(+3.03%)
Jul 05, 2024 0.1700 0.1700 0.1600 0.1650 94,646 +0.01(+4.36%)
Jul 03, 2024 0.1664 0.1748 0.1581 0.1581 11,349 -0.02(-9.50%)
Jul 02, 2024 0.1650 0.1748 0.1582 0.1747 20,247 +0.01(+4.36%)
Jul 01, 2024 0.1601 0.1674 0.1601 0.1674 5,238 +0.01(+5.75%)
Jun 28, 2024 0.1751 0.1800 0.1551 0.1583 31,280 -0.02(-10.82%)
Jun 27, 2024 0.1500 0.1970 0.1500 0.1775 13,019 -0.02(-10.35%)
Jun 26, 2024 0.1935 0.1980 0.1782 0.1980 18,590 -0.00(-0.95%)
Jun 25, 2024 0.2000 0.2000 0.1804 0.1999 18,580 -0.00(-0.05%)
Jun 24, 2024 0.1800 0.2000 0.1800 0.2000 14,022 +0.02(+11.05%)
Jun 21, 2024 0.1800 0.1895 0.1800 0.1801 13,127 -0.01(-4.96%)
Jun 20, 2024 0.1874 0.1895 0.1774 0.1895 17,753 +0.00(+1.07%)
Jun 18, 2024 0.1893 0.1975 0.1600 0.1875 18,014 -0.01(-6.16%)
Jun 17, 2024 0.1801 0.2000 0.1600 0.1998 19,696 -0.00(-0.10%)
Jun 14, 2024 0.1990 0.2000 0.1770 0.2000 75,254 +0.02(+11.11%)
Jun 13, 2024 0.1800 0.1990 0.1797 0.1800 38,350 -0.01(-3.49%)
Jun 12, 2024 0.1799 0.1901 0.1751 0.1865 12,261 +0.02(+10.95%)
Jun 11, 2024 0.1799 0.1799 0.1600 0.1681 5,890 -0.01(-3.00%)
Jun 10, 2024 0.1900 0.1900 0.1653 0.1733 31,588 -0.01(-5.82%)
Jun 07, 2024 0.1699 0.1840 0.1651 0.1840 13,955 +0.01(+5.14%)
Jun 06, 2024 0.1946 0.1950 0.1450 0.1750 167,341 -0.01(-7.11%)
Jun 05, 2024 0.1977 0.1977 0.1879 0.1884 3,178 -0.02(-8.54%)
Jun 04, 2024 0.1861 0.2100 0.1710 0.2060 5,754 +0.03(+14.51%)
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.