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

Tmc The Metals Company WT (NQ: TMCWW )

0.2000 +0.0200 (+11.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 24, 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 (%)
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%)
Jun 03, 2024 0.1790 0.1900 0.1700 0.1799 47,135 -0.01(-2.76%)
May 31, 2024 0.2000 0.2000 0.1700 0.1850 274,983 +0.00(+0.00%)
May 30, 2024 0.1730 0.1900 0.1730 0.1850 24,439 -0.01(-2.94%)
May 29, 2024 0.1860 0.1907 0.1811 0.1906 41,037 +0.00(+0.85%)
May 28, 2024 0.1800 0.1890 0.1700 0.1890 91,865 +0.01(+5.00%)
May 24, 2024 0.1720 0.1845 0.1720 0.1800 69,910 +0.01(+5.88%)
May 23, 2024 0.1599 0.1739 0.1599 0.1700 83,939 +0.02(+13.26%)
May 22, 2024 0.1601 0.1601 0.1500 0.1501 47,453 -0.01(-7.52%)
May 21, 2024 0.1700 0.1701 0.1601 0.1623 29,135 -0.01(-6.83%)
May 20, 2024 0.1750 0.1750 0.1580 0.1742 20,566 +0.00(+1.46%)
May 17, 2024 0.1800 0.1800 0.1651 0.1717 34,143 -0.01(-4.61%)
May 16, 2024 0.1700 0.1800 0.1650 0.1800 46,000 +0.01(+6.07%)
May 15, 2024 0.1810 0.1810 0.1697 0.1697 24,223 -0.00(-0.76%)
May 14, 2024 0.1800 0.1800 0.1699 0.1710 44,636 -0.01(-5.00%)
May 13, 2024 0.1848 0.1900 0.1713 0.1800 22,544 +0.02(+9.56%)
May 10, 2024 0.1745 0.1800 0.1642 0.1643 9,956 -0.00(-0.42%)
May 09, 2024 0.1700 0.1800 0.1650 0.1650 3,092 +0.01(+3.13%)
May 08, 2024 0.1600 0.1700 0.1600 0.1600 23,299 +0.00(+1.46%)
May 07, 2024 0.1800 0.1815 0.1577 0.1577 14,175 -0.01(-3.25%)
May 06, 2024 0.1820 0.1820 0.1626 0.1630 12,490 -0.00(-1.21%)
May 03, 2024 0.1680 0.1725 0.1606 0.1650 29,596 -0.01(-2.94%)
May 02, 2024 0.1799 0.1851 0.1601 0.1700 25,440 -0.01(-5.50%)
May 01, 2024 0.1649 0.1800 0.1600 0.1799 84,649 +0.02(+12.44%)
Apr 30, 2024 0.1800 0.1800 0.1551 0.1600 42,931 -0.03(-15.79%)
Apr 25, 2024 0.1900 59 -0.01(-4.52%)
Apr 24, 2024 0.2050 0.2088 0.1820 0.1990 6,184 -0.00(-0.30%)
Apr 23, 2024 0.2138 0.2200 0.1700 0.1996 30,465 +0.01(+4.61%)
Apr 22, 2024 0.2094 0.2187 0.1907 0.1908 21,659 -0.03(-13.27%)
Apr 19, 2024 0.2100 0.2300 0.2000 0.2200 9,599 -0.01(-2.83%)
Apr 18, 2024 0.2125 0.2300 0.1920 0.2264 21,450 +0.01(+2.91%)
Apr 17, 2024 0.2299 0.2350 0.2200 0.2200 26,073 +0.00(+0.00%)
Apr 16, 2024 0.2108 0.2250 0.1801 0.2200 38,385 -0.02(-7.33%)
Apr 15, 2024 0.2400 0.2400 0.2108 0.2374 3,397 +0.02(+7.71%)
Apr 12, 2024 0.1950 0.2400 0.1950 0.2204 35,927 +0.01(+4.01%)
Apr 11, 2024 0.2000 0.2437 0.2001 0.2119 12,361 -0.03(-10.63%)
Apr 10, 2024 0.1602 0.2600 0.1600 0.2371 138,449 +0.07(+39.47%)
Apr 09, 2024 0.1800 0.1980 0.1700 0.1700 41,791 -0.00(-1.68%)
Apr 08, 2024 0.1700 0.1900 0.1510 0.1729 65,372 +0.00(+2.31%)
Apr 05, 2024 0.1799 0.1850 0.1527 0.1690 129,350 -0.02(-10.96%)
Apr 04, 2024 0.2400 0.2400 0.1500 0.1898 80,766 +0.01(+6.93%)
Apr 03, 2024 0.2100 0.2200 0.1500 0.1775 79,215 +0.02(+9.57%)
Apr 02, 2024 0.1599 0.2100 0.1599 0.1620 75,536 +0.01(+8.00%)
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.