Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company WT (NQ: TMCWW )

0.0664 -0.0195 (-22.70%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 22, 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 0.0870 0.0870 0.0664 0.0664 47,648 -0.02(-22.70%)
Nov 21, 2024 0.0740 0.0870 0.0663 0.0859 501,693 +0.01(+14.53%)
Nov 20, 2024 0.0733 0.0750 0.0673 0.0750 3,884 +0.00(+0.00%)
Nov 19, 2024 0.0920 0.0920 0.0667 0.0750 187,019 -0.01(-12.69%)
Nov 18, 2024 0.0782 0.0920 0.0759 0.0859 108,333 +0.01(+13.18%)
Nov 15, 2024 0.0759 0.0759 0.0700 0.0759 6,050 +0.01(+8.43%)
Nov 14, 2024 0.0728 0.0792 0.0700 0.0700 33,573 -0.00(-0.85%)
Nov 13, 2024 0.0770 0.0840 0.0671 0.0706 21,387 -0.01(-15.35%)
Nov 12, 2024 0.0669 0.0840 0.0669 0.0834 17,333 +0.01(+13.47%)
Nov 11, 2024 0.0714 0.0895 0.0610 0.0735 66,455 +0.00(+2.94%)
Nov 08, 2024 0.0728 0.0728 0.0702 0.0714 4,593 +0.01(+13.15%)
Nov 07, 2024 0.0625 0.0798 0.0510 0.0631 88,530 +0.00(+7.50%)
Nov 06, 2024 0.0610 0.0610 0.0561 0.0587 22,855 -0.00(-3.77%)
Nov 05, 2024 0.0610 0.0610 0.0610 0.0610 2,552 +0.00(+4.99%)
Nov 04, 2024 0.0600 0.0749 0.0551 0.0581 51,376 -0.00(-3.17%)
Nov 01, 2024 0.0721 0.0791 0.0600 0.0600 5,359 -0.02(-24.15%)
Oct 31, 2024 0.0832 0.0840 0.0722 0.0791 1,655 +0.01(+18.06%)
Oct 30, 2024 0.0810 0.0810 0.0640 0.0670 35,958 -0.02(-19.66%)
Oct 29, 2024 0.0725 0.0840 0.0622 0.0834 25,106 +0.01(+15.51%)
Oct 28, 2024 0.0656 0.0792 0.0551 0.0722 56,415 +0.00(+1.98%)
Oct 25, 2024 0.0675 0.0799 0.0663 0.0708 16,714 +0.01(+9.26%)
Oct 24, 2024 0.0680 0.0680 0.0617 0.0648 19,509 +0.01(+10.02%)
Oct 23, 2024 0.0707 0.0707 0.0550 0.0589 71,976 -0.01(-19.32%)
Oct 22, 2024 0.0790 0.0790 0.0720 0.0730 18,410 -0.01(-8.64%)
Oct 21, 2024 0.0800 0.0800 0.0750 0.0799 18,030 -0.01(-6.44%)
Oct 18, 2024 0.0890 0.0890 0.0750 0.0854 11,513 -0.00(-0.23%)
Oct 17, 2024 0.0740 0.0900 0.0700 0.0856 30,479 +0.01(+16.46%)
Oct 16, 2024 0.0790 0.0790 0.0666 0.0735 6,696 -0.00(-5.77%)
Oct 15, 2024 0.0710 0.0790 0.0652 0.0780 39,656 -0.01(-8.24%)
Oct 14, 2024 0.0710 0.0850 0.0655 0.0850 43,858 -0.01(-13.71%)
Oct 11, 2024 0.0700 0.0985 0.0654 0.0985 42,311 +0.03(+40.71%)
Oct 10, 2024 0.0694 0.0742 0.0643 0.0700 14,653 +0.00(+0.86%)
Oct 09, 2024 0.0605 0.0695 0.0605 0.0694 15,183 +0.00(+6.77%)
Oct 08, 2024 0.0664 0.0700 0.0610 0.0650 27,427 -0.01(-11.20%)
Oct 07, 2024 0.0610 0.0733 0.0610 0.0732 34,588 -0.00(-2.40%)
Oct 04, 2024 0.0768 0.0768 0.0556 0.0750 4,912 +0.01(+7.45%)
Oct 03, 2024 0.0676 0.0757 0.0600 0.0698 76,615 +0.00(+4.80%)
Oct 02, 2024 0.0719 0.0797 0.0551 0.0666 152,112 -0.02(-24.75%)
Oct 01, 2024 0.0780 0.0900 0.0667 0.0885 20,780 +0.01(+7.40%)
Sep 30, 2024 0.0900 0.0900 0.0771 0.0824 9,366 -0.01(-8.44%)
Sep 27, 2024 0.0945 0.0985 0.0826 0.0900 38,560 -0.00(-4.76%)
Sep 26, 2024 0.0900 0.0945 0.0835 0.0945 11,642 +0.01(+12.63%)
Sep 25, 2024 0.0848 0.0901 0.0805 0.0839 24,825 -0.00(-1.06%)
Sep 24, 2024 0.0808 0.0880 0.0793 0.0848 9,258 +0.00(+0.24%)
Sep 23, 2024 0.0880 0.0880 0.0650 0.0846 29,530 +0.00(+5.75%)
Sep 20, 2024 0.0710 0.0870 0.0660 0.0800 75,309 +0.00(+4.44%)
Sep 19, 2024 0.0980 0.0984 0.0392 0.0766 93,993 -0.02(-19.28%)
Sep 18, 2024 0.0837 0.0949 0.0837 0.0949 10,410 +0.01(+11.38%)
Sep 17, 2024 0.1000 0.1020 0.0815 0.0852 3,870 -0.01(-8.29%)
Sep 16, 2024 0.0850 0.1088 0.0730 0.0929 166,223 +0.01(+16.12%)
Sep 13, 2024 0.0854 0.0854 0.0752 0.0800 14,287 -0.00(-0.12%)
Sep 12, 2024 0.0793 0.0850 0.0700 0.0801 22,424 +0.00(+1.14%)
Sep 11, 2024 0.0800 0.0810 0.0767 0.0792 8,562 -0.00(-0.13%)
Sep 10, 2024 0.0837 0.0837 0.0760 0.0793 47,175 +0.00(+0.00%)
Sep 09, 2024 0.0900 0.0900 0.0760 0.0793 53,485 -0.00(-0.88%)
Sep 06, 2024 0.0820 0.0860 0.0786 0.0800 53,072 -0.00(-3.85%)
Sep 05, 2024 0.0950 0.0950 0.0752 0.0832 123,694 +0.00(+4.00%)
Sep 04, 2024 0.0945 0.0999 0.0775 0.0800 131,770 -0.01(-9.81%)
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.