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

Tmc The Metals Company (NQ: TMC )

0.8289 +0.0591 (+7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 0.7805 0.8444 0.7805 0.8289 1,430,057 +0.06(+7.68%)
Mar 30, 2023 0.7500 0.8050 0.7500 0.7698 1,165,883 +0.02(+2.64%)
Mar 29, 2023 0.7200 0.7500 0.7050 0.7500 1,785,651 +0.04(+5.92%)
Mar 28, 2023 0.7950 0.8000 0.7000 0.7081 2,566,354 -0.09(-10.95%)
Mar 27, 2023 0.8063 0.8063 0.7800 0.7952 558,334 -0.01(-1.38%)
Mar 24, 2023 0.8200 0.8496 0.7500 0.8063 1,545,588 -0.05(-6.37%)
Mar 23, 2023 0.8500 0.8650 0.8001 0.8612 798,609 +0.01(+1.03%)
Mar 22, 2023 0.8600 0.8798 0.8450 0.8524 604,345 -0.00(-0.54%)
Mar 21, 2023 0.8393 0.8700 0.8301 0.8570 681,149 +0.03(+3.70%)
Mar 20, 2023 0.8000 0.8500 0.7813 0.8264 1,053,810 +0.03(+3.49%)
Mar 17, 2023 0.8200 0.8200 0.7820 0.7985 543,960 -0.03(-3.76%)
Mar 16, 2023 0.8300 0.8321 0.8036 0.8297 653,916 +0.03(+3.25%)
Mar 15, 2023 0.8632 0.8632 0.7930 0.8036 1,212,887 -0.07(-8.46%)
Mar 14, 2023 0.8900 0.9000 0.8601 0.8779 597,505 +0.01(+0.99%)
Mar 13, 2023 0.8324 0.8800 0.8100 0.8693 699,289 +0.02(+2.31%)
Mar 10, 2023 0.9000 0.9080 0.8121 0.8497 950,338 -0.01(-1.20%)
Mar 09, 2023 0.9165 0.9401 0.8600 0.8600 1,003,509 -0.08(-8.40%)
Mar 08, 2023 0.9400 0.9700 0.9300 0.9389 606,904 -0.02(-2.20%)
Mar 07, 2023 1.010 1.030 0.9501 0.9600 1,089,705 -0.07(-6.80%)
Mar 06, 2023 1.040 1.050 0.9602 1.030 1,222,318 -0.02(-1.90%)
Mar 03, 2023 1.000 1.060 1.000 1.050 753,142 +0.04(+3.96%)
Mar 02, 2023 1.060 1.070 0.9800 1.010 889,652 -0.09(-8.18%)
Mar 01, 2023 1.090 1.100 1.000 1.100 1,346,401 +0.08(+7.84%)
Feb 28, 2023 0.9200 1.030 0.9176 1.020 1,238,751 +0.11(+11.59%)
Feb 27, 2023 0.9000 0.9417 0.8963 0.9141 898,577 +0.01(+0.57%)
Feb 24, 2023 0.8900 0.9200 0.8500 0.9089 1,716,004 -0.03(-3.39%)
Feb 23, 2023 0.9400 0.9500 0.9033 0.9408 875,461 -0.00(-0.17%)
Feb 22, 2023 0.9800 0.9998 0.9200 0.9424 1,282,665 -0.03(-3.51%)
Feb 21, 2023 1.030 1.050 0.9700 0.9767 1,522,501 -0.06(-6.09%)
Feb 17, 2023 1.080 1.080 1.000 1.040 1,557,540 -0.06(-5.45%)
Feb 16, 2023 1.170 1.170 1.060 1.100 1,128,525 -0.05(-4.35%)
Feb 15, 2023 1.100 1.160 1.080 1.150 1,266,268 +0.06(+5.50%)
Feb 14, 2023 1.040 1.090 1.040 1.090 1,033,424 +0.05(+4.81%)
Feb 13, 2023 1.070 1.080 1.000 1.040 1,790,746 -0.05(-4.59%)
Feb 10, 2023 1.210 1.210 1.070 1.090 1,924,789 -0.11(-9.17%)
Feb 09, 2023 1.190 1.250 1.160 1.200 1,885,435 +0.02(+1.69%)
Feb 08, 2023 1.300 1.350 1.150 1.180 2,865,748 -0.09(-7.09%)
Feb 07, 2023 1.520 1.610 1.210 1.270 7,223,740 -0.21(-14.19%)
Feb 06, 2023 1.290 1.490 1.240 1.480 7,206,291 +0.28(+23.33%)
Feb 03, 2023 1.240 1.310 1.142 1.200 6,551,876 +0.08(+7.14%)
Feb 02, 2023 1.090 1.140 0.9900 1.120 4,819,921 +0.11(+10.89%)
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.