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

TMC the metals company Inc. - Warrant (NQ: TMCWW )

0.0940 +0.0190 (+25.33%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 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 (%)
Dec 24, 2024 0.0745 0.0988 0.0745 0.0940 62,817 +0.02(+25.33%)
Dec 23, 2024 0.0603 0.0787 0.0603 0.0750 86,527 +0.01(+8.07%)
Dec 20, 2024 0.0665 0.0695 0.0575 0.0694 70,330 +0.01(+11.22%)
Dec 19, 2024 0.0673 0.0679 0.0586 0.0624 15,391 +0.00(+8.52%)
Dec 18, 2024 0.0695 0.0700 0.0574 0.0575 23,922 -0.01(-16.67%)
Dec 17, 2024 0.0692 0.0692 0.0649 0.0690 27,982 -0.00(-0.29%)
Dec 16, 2024 0.0619 0.0725 0.0517 0.0692 81,270 +0.00(+1.91%)
Dec 13, 2024 0.0652 0.0695 0.0600 0.0679 39,803 +0.00(+4.46%)
Dec 12, 2024 0.0810 0.0810 0.0594 0.0650 360,376 -0.01(-18.75%)
Dec 11, 2024 0.0760 0.0800 0.0712 0.0800 31,328 +0.01(+6.67%)
Dec 10, 2024 0.0750 0.0850 0.0705 0.0750 89,806 -0.00(-3.97%)
Dec 09, 2024 0.0750 0.0781 0.0730 0.0781 11,883 +0.00(+3.99%)
Dec 06, 2024 0.0756 0.0805 0.0751 0.0751 36,685 +0.00(+0.00%)
Dec 05, 2024 0.0775 0.0805 0.0700 0.0751 33,721 -0.00(-3.10%)
Dec 04, 2024 0.0780 0.0798 0.0705 0.0775 16,415 -0.00(-2.88%)
Dec 03, 2024 0.0650 0.0805 0.0650 0.0798 34,821 +0.01(+14.16%)
Dec 02, 2024 0.0830 0.0830 0.0651 0.0699 61,665 -0.00(-1.69%)
Nov 29, 2024 0.0779 0.0842 0.0711 0.0711 14,935 -0.01(-8.85%)
Nov 27, 2024 0.0840 0.0852 0.0760 0.0780 9,708 -0.01(-8.24%)
Nov 26, 2024 0.0841 0.1000 0.0730 0.0850 70,894 +0.00(+1.07%)
Nov 25, 2024 0.0605 0.0920 0.0605 0.0841 44,901 +0.02(+26.66%)
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%)
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.