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

TMC the metals company Inc. - Common Stock (NQ: TMC )

0.7400 +0.0100 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7300 0.7600 0.7300 0.7400 1,115,658 +0.02(+2.35%)
Dec 19, 2024 0.7660 0.7849 0.7210 0.7230 1,791,432 -0.04(-5.61%)
Dec 18, 2024 0.7900 0.8000 0.7500 0.7660 3,770,060 -0.04(-4.58%)
Dec 17, 2024 0.8000 0.8100 0.7850 0.8028 995,750 -0.00(-0.40%)
Dec 16, 2024 0.8000 0.8184 0.7880 0.8060 1,008,994 +0.01(+0.75%)
Dec 13, 2024 0.7900 0.8217 0.7850 0.8000 1,406,449 +0.00(+0.55%)
Dec 12, 2024 0.8000 0.8189 0.7700 0.7956 1,815,606 -0.00(-0.53%)
Dec 11, 2024 0.8100 0.8298 0.7900 0.7998 1,016,119 +0.00(+0.49%)
Dec 10, 2024 0.8400 0.8500 0.7876 0.7959 1,776,575 -0.06(-6.77%)
Dec 09, 2024 0.8500 0.9000 0.8450 0.8537 742,004 -0.00(-0.33%)
Dec 06, 2024 0.8500 0.8790 0.8426 0.8565 570,297 +0.01(+0.99%)
Dec 05, 2024 0.8911 0.9190 0.8334 0.8481 1,023,610 -0.05(-5.98%)
Dec 04, 2024 0.9000 0.9500 0.8734 0.9020 1,449,914 +0.01(+1.35%)
Dec 03, 2024 0.8038 0.8950 0.7980 0.8900 2,273,376 +0.09(+10.94%)
Dec 02, 2024 0.8500 0.8600 0.7800 0.8022 3,361,789 -0.05(-5.40%)
Nov 29, 2024 0.8500 0.8831 0.8351 0.8480 511,496 +0.01(+0.84%)
Nov 27, 2024 0.8502 0.8899 0.8352 0.8409 921,960 +0.01(+0.77%)
Nov 26, 2024 0.8976 0.9200 0.8345 0.8345 1,839,837 -0.07(-7.39%)
Nov 25, 2024 0.9047 0.9480 0.9011 0.9011 963,621 -0.02(-1.79%)
Nov 22, 2024 0.8900 0.9300 0.8900 0.9175 1,011,764 +0.04(+3.97%)
Nov 21, 2024 0.8950 0.9500 0.8750 0.8825 2,016,213 -0.02(-2.14%)
Nov 20, 2024 0.9095 0.9400 0.8940 0.9018 1,283,186 -0.01(-1.33%)
Nov 19, 2024 0.9324 0.9700 0.9100 0.9140 1,532,994 -0.04(-4.54%)
Nov 18, 2024 1.000 1.071 0.9201 0.9575 6,747,082 -0.04(-3.77%)
Nov 15, 2024 0.9600 1.030 0.9500 0.9950 1,659,503 +0.04(+4.08%)
Nov 14, 2024 0.9800 0.9800 0.9200 0.9560 1,814,519 -0.00(-0.04%)
Nov 13, 2024 0.9800 0.9888 0.9250 0.9564 1,730,399 -0.02(-2.41%)
Nov 12, 2024 0.9600 0.9800 0.9516 0.9800 850,700 +0.01(+0.92%)
Nov 11, 2024 0.9800 0.9900 0.9402 0.9711 1,353,534 -0.01(-0.65%)
Nov 08, 2024 0.9900 1.000 0.9400 0.9775 745,913 -0.02(-1.94%)
Nov 07, 2024 1.000 1.000 0.9803 0.9968 463,252 -0.00(-0.32%)
Nov 06, 2024 1.010 1.010 0.9810 1.000 1,000,292 +0.01(+1.26%)
Nov 05, 2024 0.9626 0.9896 0.9600 0.9876 334,616 +0.02(+1.81%)
Nov 04, 2024 0.9900 1.000 0.9277 0.9700 770,348 -0.02(-2.12%)
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 1.060 344,070 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.