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

Hycroft Mining Holding Corp (NQ: HYMC )

3.240 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 1.520 1.582 1.490 1.490 331,533 -0.03(-1.97%)
Sep 29, 2021 1.560 1.610 1.510 1.520 153,816 -0.04(-2.56%)
Sep 28, 2021 1.700 1.750 1.510 1.560 421,805 -0.16(-9.30%)
Sep 27, 2021 1.760 1.800 1.710 1.720 179,693 -0.02(-1.15%)
Sep 24, 2021 1.780 1.870 1.740 1.740 278,219 -0.05(-2.79%)
Sep 23, 2021 1.720 1.790 1.710 1.790 84,507 +0.07(+4.07%)
Sep 22, 2021 1.810 1.930 1.690 1.720 424,744 -0.05(-2.82%)
Sep 21, 2021 1.780 1.820 1.750 1.770 99,259 +0.00(+0.00%)
Sep 20, 2021 1.650 1.790 1.640 1.770 175,808 +0.07(+4.12%)
Sep 17, 2021 1.710 1.720 1.640 1.700 128,572 +0.02(+1.19%)
Sep 16, 2021 1.710 1.740 1.620 1.680 105,001 -0.02(-1.18%)
Sep 15, 2021 1.760 1.760 1.700 1.700 116,041 -0.09(-5.03%)
Sep 14, 2021 1.770 1.800 1.730 1.790 225,518 +0.03(+1.70%)
Sep 13, 2021 1.800 1.805 1.760 1.760 109,071 +0.00(+0.00%)
Sep 10, 2021 1.790 1.812 1.710 1.760 108,970 +0.00(+0.00%)
Sep 09, 2021 1.860 1.860 1.750 1.760 194,014 -0.08(-4.35%)
Sep 08, 2021 1.940 1.940 1.810 1.840 201,724 -0.08(-4.17%)
Sep 07, 2021 1.960 2.000 1.880 1.920 166,508 -0.06(-3.03%)
Sep 03, 2021 1.900 2.070 1.890 1.980 523,452 +0.12(+6.45%)
Sep 02, 2021 2.110 2.110 1.780 1.860 4,337,345 -0.29(-13.49%)
Sep 01, 2021 1.950 2.440 1.915 2.150 2,808,099 +0.22(+11.40%)
Aug 31, 2021 2.030 2.030 1.893 1.930 126,422 -0.09(-4.46%)
Aug 30, 2021 2.000 2.060 1.900 2.020 215,577 +0.06(+3.06%)
Aug 27, 2021 1.710 2.070 1.710 1.960 640,054 +0.25(+14.62%)
Aug 26, 2021 1.670 1.860 1.670 1.710 157,149 +0.05(+3.01%)
Aug 25, 2021 1.790 1.819 1.660 1.660 107,423 -0.14(-7.78%)
Aug 24, 2021 1.800 1.890 1.770 1.800 76,536 +0.00(+0.00%)
Aug 23, 2021 1.630 1.820 1.600 1.800 147,896 +0.22(+13.92%)
Aug 20, 2021 1.560 1.690 1.560 1.580 81,126 +0.00(+0.00%)
Aug 19, 2021 1.550 1.635 1.480 1.580 227,616 +0.01(+0.64%)
Aug 18, 2021 1.750 1.755 1.530 1.570 280,294 -0.14(-8.19%)
Aug 17, 2021 1.760 1.793 1.695 1.710 66,206 -0.08(-4.47%)
Aug 16, 2021 1.870 1.870 1.760 1.790 103,972 -0.06(-3.24%)
Aug 13, 2021 1.890 1.900 1.830 1.850 48,116 -0.02(-1.07%)
Aug 12, 2021 1.930 1.930 1.830 1.870 98,321 -0.04(-2.09%)
Aug 11, 2021 1.920 1.950 1.800 1.910 186,514 +0.01(+0.53%)
Aug 10, 2021 1.890 1.900 1.818 1.900 199,303 +0.05(+2.70%)
Aug 09, 2021 1.940 1.950 1.820 1.850 142,934 -0.05(-2.63%)
Aug 06, 2021 2.010 2.010 1.850 1.900 288,274 -0.10(-5.00%)
Aug 05, 2021 2.100 2.100 1.990 2.000 218,098 -0.10(-4.76%)
Aug 04, 2021 2.170 2.190 2.049 2.100 164,639 +0.03(+1.45%)
Aug 03, 2021 2.100 2.150 2.041 2.070 172,247 -0.03(-1.43%)
Aug 02, 2021 2.280 2.300 2.070 2.100 315,323 -0.20(-8.70%)
Jul 30, 2021 2.130 2.390 2.130 2.300 235,293 +0.14(+6.48%)
Jul 29, 2021 2.450 2.630 2.150 2.160 221,465 -0.23(-9.62%)
Jul 28, 2021 2.280 2.400 2.280 2.390 26,984 +0.12(+5.29%)
Jul 27, 2021 2.290 2.340 2.180 2.270 28,454 -0.02(-0.87%)
Jul 26, 2021 2.250 2.350 2.210 2.290 51,048 +0.01(+0.44%)
Jul 23, 2021 2.250 2.280 2.200 2.280 61,157 +0.00(+0.00%)
Jul 22, 2021 2.370 2.370 2.232 2.280 148,725 -0.09(-3.80%)
Jul 21, 2021 2.220 2.390 2.220 2.370 83,206 +0.12(+5.33%)
Jul 20, 2021 2.210 2.360 2.210 2.250 204,731 +0.04(+1.81%)
Jul 19, 2021 2.170 2.240 2.156 2.210 77,612 -0.03(-1.34%)
Jul 16, 2021 2.360 2.450 2.130 2.240 597,481 -0.14(-5.88%)
Jul 15, 2021 2.670 2.670 2.350 2.380 365,259 -0.32(-11.85%)
Jul 14, 2021 2.820 2.820 2.664 2.700 163,852 -0.05(-1.82%)
Jul 13, 2021 2.720 2.790 2.720 2.750 167,130 +0.01(+0.36%)
Jul 12, 2021 2.880 2.930 2.710 2.740 92,121 -0.13(-4.53%)
Jul 09, 2021 2.600 2.980 2.600 2.870 233,809 +0.26(+9.96%)
Jul 08, 2021 2.700 2.780 2.450 2.610 693,194 -0.20(-7.12%)
Jul 07, 2021 2.800 2.820 2.630 2.810 194,457 +0.02(+0.72%)
Jul 06, 2021 2.960 2.960 2.750 2.790 221,173 -0.09(-3.12%)
Jul 02, 2021 2.900 2.940 2.810 2.880 190,339 -0.02(-0.69%)
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.