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 )

0.2829 +0.0029 (+1.04%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 20, 2025 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 (%)
Feb 19, 2025 0.2500 0.2968 0.2381 0.2849 291,289 +0.06(+27.19%)
Feb 18, 2025 0.2150 0.2287 0.1820 0.2240 196,309 +0.02(+12.00%)
Feb 14, 2025 0.2228 0.2325 0.2000 0.2000 39,416 -0.01(-6.98%)
Feb 13, 2025 0.2099 0.2188 0.2000 0.2150 84,142 +0.03(+14.18%)
Feb 12, 2025 0.1900 0.2057 0.1820 0.1883 67,518 -0.00(-0.89%)
Feb 11, 2025 0.2100 0.2116 0.1801 0.1900 107,288 -0.03(-14.76%)
Feb 10, 2025 0.1911 0.2229 0.1911 0.2229 30,636 +0.01(+6.14%)
Feb 07, 2025 0.1901 0.2200 0.1808 0.2100 31,229 +0.02(+12.00%)
Feb 06, 2025 0.1850 0.1971 0.1850 0.1875 16,018 -0.00(-1.32%)
Feb 05, 2025 0.2000 0.2039 0.1777 0.1900 87,588 +0.00(+2.10%)
Feb 04, 2025 0.1732 0.1990 0.1726 0.1861 198,369 +0.01(+7.76%)
Feb 03, 2025 0.1480 0.1800 0.1480 0.1727 203,435 +0.02(+14.60%)
Jan 31, 2025 0.1527 0.1527 0.1500 0.1507 58,191 -0.00(-1.31%)
Jan 30, 2025 0.1450 0.1527 0.1350 0.1527 120,507 +0.01(+9.23%)
Jan 29, 2025 0.1527 0.1527 0.1285 0.1398 131,821 -0.01(-8.45%)
Jan 28, 2025 0.1289 0.1539 0.1277 0.1527 153,836 +0.01(+10.17%)
Jan 27, 2025 0.1500 0.1500 0.1300 0.1386 184,315 -0.01(-7.60%)
Jan 24, 2025 0.1400 0.1501 0.1351 0.1500 110,248 +0.01(+8.77%)
Jan 23, 2025 0.1549 0.1549 0.1268 0.1379 134,694 -0.02(-11.03%)
Jan 22, 2025 0.1680 0.1684 0.1410 0.1550 127,531 -0.02(-8.82%)
Jan 21, 2025 0.1700 0.1875 0.1503 0.1700 114,520 -0.01(-5.61%)
Jan 17, 2025 0.1900 0.2188 0.1747 0.1801 409,389 +0.02(+13.48%)
Jan 16, 2025 0.1375 0.1648 0.1350 0.1587 248,845 +0.03(+22.08%)
Jan 15, 2025 0.1075 0.1424 0.1045 0.1300 386,752 +0.04(+37.57%)
Jan 14, 2025 0.1000 0.1100 0.0931 0.0945 94,523 -0.00(-3.96%)
Jan 13, 2025 0.1200 0.1400 0.0908 0.0984 298,736 -0.02(-18.00%)
Jan 10, 2025 0.1250 0.1389 0.1099 0.1200 205,170 +0.01(+11.73%)
Jan 08, 2025 0.1000 0.1100 0.0972 0.1074 220,303 -0.02(-13.87%)
Jan 07, 2025 0.1178 0.1295 0.1120 0.1247 45,313 -0.00(-3.33%)
Jan 06, 2025 0.1205 0.1380 0.1081 0.1290 102,657 +0.00(+3.28%)
Jan 03, 2025 0.1200 0.1498 0.1166 0.1249 193,562 +0.00(+4.08%)
Jan 02, 2025 0.1055 0.1250 0.1055 0.1200 62,867 +0.01(+9.39%)
Dec 31, 2024 0.1097 0 -0.01(-11.89%)
Dec 30, 2024 0.1300 0.1374 0.1013 0.1245 83,243 -0.01(-4.23%)
Dec 27, 2024 0.0900 0.1325 0.0840 0.1300 294,158 +0.04(+48.57%)
Dec 26, 2024 0.0870 0.1000 0.0753 0.0875 118,154 -0.01(-6.91%)
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%)
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.