Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hycroft Mining Holding Corp (NQ: HYMC )

3.430 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2020 7.850 7.850 7.850 178,675 -0.12(-1.51%)
Dec 30, 2020 7.790 8.000 7.770 7.970 178,675 +0.18(+2.31%)
Dec 29, 2020 8.000 8.000 7.660 7.790 89,238 -0.11(-1.39%)
Dec 28, 2020 7.850 7.970 7.730 7.900 120,904 +0.17(+2.20%)
Dec 24, 2020 7.860 7.980 7.730 7.730 52,200 -0.15(-1.90%)
Dec 23, 2020 7.990 8.000 7.760 7.880 217,836 -0.10(-1.25%)
Dec 22, 2020 7.950 8.070 7.770 7.980 254,517 -0.06(-0.75%)
Dec 21, 2020 8.100 8.430 7.760 8.040 339,311 +0.09(+1.13%)
Dec 18, 2020 8.330 8.840 7.940 7.950 769,500 +0.10(+1.27%)
Dec 17, 2020 7.760 7.980 7.670 7.850 355,627 +0.18(+2.35%)
Dec 16, 2020 7.110 7.800 7.110 7.670 275,874 +0.52(+7.27%)
Dec 15, 2020 7.000 7.180 6.850 7.150 171,067 +0.25(+3.62%)
Dec 14, 2020 6.740 7.030 6.713 6.900 185,242 +0.07(+1.02%)
Dec 11, 2020 6.920 6.920 6.680 6.830 110,000 -0.09(-1.30%)
Dec 10, 2020 6.990 7.030 6.910 6.920 80,232 -0.02(-0.29%)
Dec 09, 2020 6.970 7.115 6.870 6.940 80,632 +0.00(+0.00%)
Dec 08, 2020 7.200 7.210 6.800 6.940 188,067 -0.33(-4.54%)
Dec 07, 2020 7.430 7.670 7.230 7.270 126,432 -0.16(-2.15%)
Dec 04, 2020 7.440 7.505 7.200 7.430 69,900 +0.03(+0.41%)
Dec 03, 2020 7.450 7.480 7.320 7.400 71,446 +0.02(+0.27%)
Dec 02, 2020 7.550 7.600 7.300 7.380 140,568 -0.23(-3.02%)
Dec 01, 2020 7.870 7.870 7.550 7.610 163,622 -0.19(-2.44%)
Nov 30, 2020 7.750 7.830 7.600 7.800 72,970 +0.17(+2.23%)
Nov 27, 2020 7.850 7.900 7.630 7.630 68,400 -0.16(-2.05%)
Nov 25, 2020 7.780 7.790 7.650 7.790 28,900 +0.09(+1.17%)
Nov 24, 2020 7.710 7.910 7.530 7.700 127,760 -0.12(-1.53%)
Nov 23, 2020 7.740 8.040 7.690 7.820 47,219 +0.06(+0.77%)
Nov 20, 2020 7.750 8.190 7.750 7.760 169,800 +0.01(+0.13%)
Nov 19, 2020 7.740 7.950 7.590 7.750 65,225 -0.05(-0.64%)
Nov 18, 2020 7.800 7.965 7.710 7.800 48,746 -0.05(-0.64%)
Nov 17, 2020 7.910 8.091 7.623 7.850 32,561 -0.08(-1.01%)
Nov 16, 2020 7.810 8.060 7.810 7.930 33,343 +0.13(+1.67%)
Nov 13, 2020 7.740 7.850 7.715 7.800 65,000 +0.07(+0.91%)
Nov 12, 2020 7.740 7.800 7.580 7.730 52,139 -0.02(-0.26%)
Nov 11, 2020 7.700 7.850 7.650 7.750 55,790 +0.02(+0.26%)
Nov 10, 2020 7.700 7.920 7.690 7.730 26,855 +0.00(+0.00%)
Nov 09, 2020 7.900 7.920 7.590 7.730 131,280 -0.42(-5.15%)
Nov 06, 2020 8.190 8.410 8.000 8.150 150,700 -0.02(-0.24%)
Nov 05, 2020 7.760 8.280 7.760 8.170 61,927 +0.45(+5.83%)
Nov 04, 2020 7.870 7.978 7.500 7.720 69,469 -0.16(-2.03%)
Nov 03, 2020 8.250 8.380 7.850 7.880 79,143 -0.34(-4.14%)
Nov 02, 2020 8.290 8.290 7.760 8.220 57,091 +0.05(+0.61%)
Oct 30, 2020 7.860 8.200 7.535 8.170 88,000 +0.35(+4.48%)
Oct 29, 2020 7.830 7.940 7.590 7.820 83,211 +0.00(+0.00%)
Oct 28, 2020 7.820 8.010 7.410 7.820 62,236 -0.22(-2.74%)
Oct 27, 2020 8.110 8.270 7.710 8.040 64,972 -0.02(-0.25%)
Oct 26, 2020 8.320 8.490 8.000 8.060 63,564 -0.26(-3.12%)
Oct 23, 2020 7.810 8.700 7.810 8.320 235,500 +0.57(+7.35%)
Oct 22, 2020 7.770 8.140 7.410 7.750 130,355 +0.05(+0.65%)
Oct 21, 2020 7.580 7.780 7.520 7.700 80,259 +0.12(+1.58%)
Oct 20, 2020 7.770 7.770 7.500 7.580 48,850 -0.09(-1.17%)
Oct 19, 2020 7.950 7.990 7.660 7.670 79,100 -0.32(-4.01%)
Oct 16, 2020 7.580 8.093 7.410 7.990 404,300 +0.46(+6.11%)
Oct 15, 2020 7.300 7.530 7.150 7.530 35,996 +0.05(+0.67%)
Oct 14, 2020 7.260 7.580 7.120 7.480 122,186 +0.23(+3.17%)
Oct 13, 2020 7.230 7.370 7.070 7.250 65,579 -0.09(-1.23%)
Oct 12, 2020 7.500 7.600 7.120 7.340 60,196 -0.20(-2.65%)
Oct 09, 2020 7.230 7.580 7.230 7.540 161,900 +0.29(+4.00%)
Oct 08, 2020 7.100 7.270 7.020 7.250 72,528 +0.10(+1.40%)
Oct 07, 2020 7.030 7.380 6.840 7.150 217,360 +0.24(+3.47%)
Oct 06, 2020 7.620 7.730 6.800 6.910 445,664 -0.69(-9.08%)
Oct 05, 2020 7.710 7.900 7.500 7.600 238,956 +0.02(+0.26%)
Oct 02, 2020 8.000 8.050 7.520 7.580 1,838,100 -1.46(-16.15%)
Oct 01, 2020 9.900 10.18 8.860 9.040 614,417 -1.47(-13.99%)
Sep 30, 2020 9.750 10.64 9.642 10.51 134,165 +0.91(+9.48%)
Sep 29, 2020 10.02 10.42 9.500 9.600 203,541 -1.56(-13.98%)
Sep 28, 2020 11.00 11.38 10.60 11.16 38,419 +0.26(+2.39%)
Sep 25, 2020 12.16 12.20 10.23 10.90 233,500 -1.26(-10.36%)
Sep 24, 2020 12.41 12.41 12.00 12.16 49,507 -0.49(-3.87%)
Sep 23, 2020 12.25 12.75 12.06 12.65 46,329 +0.19(+1.52%)
Sep 22, 2020 11.96 12.62 11.96 12.46 105,925 +0.32(+2.64%)
Sep 21, 2020 11.31 12.14 11.09 12.14 97,593 +0.54(+4.66%)
Sep 18, 2020 11.95 12.29 11.42 11.60 866,500 -0.14(-1.19%)
Sep 17, 2020 12.36 12.58 11.21 11.74 231,015 -0.90(-7.12%)
Sep 16, 2020 12.54 13.11 12.40 12.64 171,488 +0.25(+2.02%)
Sep 15, 2020 12.40 13.00 12.39 12.39 106,205 +0.02(+0.16%)
Sep 14, 2020 10.93 12.73 10.73 12.37 174,568 +1.52(+14.01%)
Sep 11, 2020 10.98 11.21 10.11 10.85 68,300 +0.02(+0.18%)
Sep 10, 2020 10.21 11.03 10.21 10.83 79,381 +0.61(+5.97%)
Sep 09, 2020 10.30 10.62 9.540 10.22 121,660 -0.18(-1.73%)
Sep 08, 2020 8.900 10.47 8.850 10.40 297,021 +1.57(+17.78%)
Sep 04, 2020 9.300 9.480 8.800 8.830 44,500 -0.47(-5.05%)
Sep 03, 2020 9.280 9.480 8.950 9.300 18,462 -0.12(-1.27%)
Sep 02, 2020 9.620 9.720 9.220 9.420 49,366 -0.18(-1.87%)
Sep 01, 2020 8.600 9.710 8.600 9.600 85,264 +0.76(+8.60%)
Aug 31, 2020 9.880 10.29 8.620 8.840 124,063 -0.79(-8.20%)
Aug 28, 2020 9.750 9.860 8.630 9.630 76,900 +0.19(+2.01%)
Aug 27, 2020 9.090 9.640 9.090 9.440 28,530 +0.42(+4.66%)
Aug 26, 2020 10.08 10.30 8.850 9.020 86,909 -1.32(-12.77%)
Aug 25, 2020 9.510 10.34 9.300 10.34 26,788 +0.66(+6.82%)
Aug 24, 2020 10.12 10.43 9.430 9.680 68,866 -0.60(-5.84%)
Aug 21, 2020 10.18 10.40 9.030 10.28 87,500 +0.16(+1.58%)
Aug 20, 2020 9.980 10.42 9.700 10.12 25,204 +0.27(+2.74%)
Aug 19, 2020 10.46 10.90 9.710 9.850 37,705 -0.51(-4.88%)
Aug 18, 2020 10.99 11.19 10.25 10.36 56,424 -0.49(-4.56%)
Aug 17, 2020 10.50 11.55 10.50 10.85 58,054 +0.41(+3.93%)
Aug 14, 2020 10.16 10.52 10.16 10.44 32,900 +0.44(+4.40%)
Aug 13, 2020 10.91 10.91 10.00 10.00 43,230 -0.67(-6.28%)
Aug 12, 2020 10.25 11.07 10.10 10.67 155,264 +0.46(+4.51%)
Aug 11, 2020 12.42 12.47 9.980 10.21 239,306 -2.30(-18.39%)
Aug 10, 2020 13.70 14.39 11.78 12.51 175,624 -2.96(-19.13%)
Aug 07, 2020 15.82 15.82 15.04 15.47 88,300 -0.35(-2.21%)
Aug 06, 2020 15.77 16.17 15.13 15.82 133,902 +0.42(+2.73%)
Aug 05, 2020 14.70 15.42 14.70 15.40 97,081 +0.91(+6.28%)
Aug 04, 2020 14.18 14.50 14.18 14.49 39,202 +0.32(+2.29%)
Aug 03, 2020 13.41 14.55 13.41 14.16 57,698 +0.91(+6.87%)
Jul 31, 2020 13.00 13.50 12.85 13.26 41,600 +0.40(+3.07%)
Jul 30, 2020 12.27 12.95 11.98 12.86 17,204 +0.88(+7.35%)
Jul 29, 2020 11.91 11.98 11.81 11.98 35,043 +0.16(+1.35%)
Jul 28, 2020 11.76 12.00 11.75 11.82 62,384 +0.02(+0.13%)
Jul 27, 2020 11.95 12.20 11.70 11.80 59,703 +0.61(+5.40%)
Jul 24, 2020 11.39 12.80 11.01 11.20 15,500 -0.09(-0.80%)
Jul 23, 2020 12.51 12.51 10.83 11.29 25,566 -0.04(-0.35%)
Jul 22, 2020 10.89 11.53 10.89 11.33 21,690 +0.34(+3.05%)
Jul 21, 2020 10.00 11.04 10.00 10.99 16,537 +0.00(+0.05%)
Jul 20, 2020 10.95 11.04 10.90 10.99 8,281 +0.27(+2.52%)
Jul 17, 2020 10.11 10.72 10.11 10.72 11,100 +0.04(+0.37%)
Jul 16, 2020 10.70 10.70 10.31 10.68 3,185 -0.37(-3.30%)
Jul 15, 2020 10.92 11.04 10.63 11.04 551 +0.24(+2.27%)
Jul 14, 2020 10.70 10.95 10.52 10.80 16,058 -0.28(-2.53%)
Jul 13, 2020 10.96 11.14 10.75 11.08 15,513 +0.11(+1.00%)
Jul 10, 2020 10.20 10.99 10.20 10.97 16,800 +0.57(+5.48%)
Jul 09, 2020 10.28 10.41 10.16 10.40 13,805 +0.30(+2.97%)
Jul 08, 2020 9.500 10.50 9.428 10.10 32,347 +0.71(+7.62%)
Jul 07, 2020 9.310 9.570 9.220 9.385 5,562 +0.24(+2.62%)
Jul 06, 2020 8.600 9.570 8.600 9.146 12,638 -0.20(-2.19%)
Jul 02, 2020 9.340 9.570 9.042 9.350 21,500 -0.03(-0.27%)
Jul 01, 2020 9.450 9.570 9.120 9.376 4,857 -0.07(-0.79%)
Jun 30, 2020 9.500 9.550 9.380 9.450 16,137 +0.25(+2.72%)
Jun 29, 2020 9.560 9.560 8.840 9.200 4,955 -0.21(-2.23%)
Jun 26, 2020 9.560 9.575 9.100 9.410 15,900 -0.08(-0.81%)
Jun 25, 2020 9.190 9.487 9.190 9.487 4,001 +0.49(+5.41%)
Jun 24, 2020 8.220 9.250 8.220 9.000 6,380 -0.05(-0.55%)
Jun 23, 2020 9.110 10.00 9.000 9.050 13,922 +0.02(+0.17%)
Jun 22, 2020 8.620 9.410 8.620 9.035 16,466 +0.38(+4.45%)
Jun 19, 2020 8.900 9.100 8.576 8.650 3,200 -0.24(-2.70%)
Jun 18, 2020 8.680 9.180 8.680 8.890 7,346 +0.39(+4.59%)
Jun 17, 2020 8.835 8.995 8.220 8.500 22,286 -0.30(-3.41%)
Jun 16, 2020 9.250 9.430 8.610 8.800 12,042 -0.61(-6.48%)
Jun 15, 2020 9.390 9.669 9.350 9.410 11,088 +0.20(+2.17%)
Jun 12, 2020 9.550 10.02 9.160 9.210 19,600 -0.54(-5.54%)
Jun 11, 2020 10.11 10.11 9.610 9.750 8,133 +0.15(+1.56%)
Jun 10, 2020 9.800 10.22 9.430 9.600 23,533 +0.01(+0.10%)
Jun 09, 2020 10.08 10.15 9.270 9.590 33,809 -0.28(-2.84%)
Jun 08, 2020 9.990 10.71 9.870 9.870 31,425 -0.02(-0.20%)
Jun 05, 2020 10.93 11.00 9.780 9.890 18,600 -1.01(-9.27%)
Jun 04, 2020 10.94 10.94 10.07 10.90 15,489 +0.21(+1.96%)
Jun 03, 2020 11.27 11.29 10.47 10.69 98,185 -0.41(-3.69%)
Jun 02, 2020 12.50 12.50 10.63 11.10 24,200 -0.40(-3.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.