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

Hycroft Mining Holding Corp (NQ: HYMC )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jan 28, 2022 0.3800 0.4123 0.3650 0.3998 156,258 +0.02(+5.49%)
Jan 27, 2022 0.4278 0.4398 0.3751 0.3790 152,977 -0.03(-6.99%)
Jan 26, 2022 0.4500 0.4500 0.4075 0.4075 116,010 -0.04(-9.14%)
Jan 25, 2022 0.4900 0.4900 0.4420 0.4485 79,178 +0.00(+0.02%)
Jan 24, 2022 0.4500 0.4518 0.4120 0.4484 189,308 -0.01(-1.43%)
Jan 21, 2022 0.4590 0.4598 0.4500 0.4549 80,793 -0.00(-1.02%)
Jan 20, 2022 0.4700 0.4701 0.4500 0.4596 95,985 -0.01(-2.36%)
Jan 19, 2022 0.4700 0.4851 0.4601 0.4707 205,736 +0.01(+2.62%)
Jan 18, 2022 0.4600 0.4900 0.4533 0.4587 136,012 +0.01(+1.93%)
Jan 14, 2022 0.4500 0 +0.01(+1.99%)
Jan 13, 2022 0.5000 0.5000 0.4508 0.4412 282,609 -0.05(-10.23%)
Jan 12, 2022 0.5000 0.5089 0.4820 0.4915 157,853 +0.00(+0.72%)
Jan 11, 2022 0.4986 0.5000 0.4800 0.4880 294,038 -0.01(-2.13%)
Jan 10, 2022 0.5228 0.5400 0.4901 0.4986 158,958 -0.04(-7.32%)
Jan 07, 2022 0.5555 0.5800 0.5351 0.5380 78,903 +0.00(+0.37%)
Jan 06, 2022 0.5200 0.5680 0.5202 0.5360 149,611 -0.03(-5.63%)
Jan 05, 2022 0.6200 0.6200 0.5501 0.5680 232,729 -0.04(-6.78%)
Jan 04, 2022 0.6200 0.6300 0.6050 0.6093 87,985 -0.01(-1.73%)
Jan 03, 2022 0.6500 0.6501 0.6100 0.6200 180,848 +0.01(+1.03%)
Dec 31, 2021 0.6380 0.6380 0.6001 0.6137 370,925 -0.01(-1.81%)
Dec 30, 2021 0.6500 0.6629 0.6123 0.6250 308,651 -0.03(-3.85%)
Dec 29, 2021 0.6316 0.6600 0.6275 0.6500 336,713 +0.02(+2.91%)
Dec 28, 2021 0.6779 0.6850 0.6207 0.6316 370,627 -0.04(-5.45%)
Dec 27, 2021 0.6800 0.6800 0.6606 0.6680 179,814 -0.01(-1.14%)
Dec 23, 2021 0.7000 0.7300 0.6664 0.6757 356,599 -0.04(-5.68%)
Dec 22, 2021 0.7312 0.7389 0.7142 0.7164 191,996 -0.01(-1.86%)
Dec 21, 2021 0.6862 0.7349 0.6862 0.7300 465,427 +0.02(+3.47%)
Dec 20, 2021 0.6800 0.7100 0.6800 0.7055 355,202 +0.02(+2.22%)
Dec 17, 2021 0.6906 0.7300 0.6698 0.6902 350,184 +0.00(+0.22%)
Dec 16, 2021 0.6639 0.7410 0.6600 0.6887 637,697 +0.04(+5.95%)
Dec 15, 2021 0.6510 0.6800 0.6207 0.6500 255,814 -0.00(-0.28%)
Dec 14, 2021 0.6640 0.6720 0.6400 0.6518 228,035 -0.01(-1.82%)
Dec 13, 2021 0.6716 0.6950 0.6340 0.6639 232,494 -0.01(-2.07%)
Dec 10, 2021 0.7042 0.7290 0.6587 0.6779 219,549 -0.00(-0.31%)
Dec 09, 2021 0.7100 0.7400 0.6600 0.6800 210,801 -0.03(-4.43%)
Dec 08, 2021 0.7300 0.7663 0.6990 0.7115 267,270 -0.02(-2.52%)
Dec 07, 2021 0.7800 0.7960 0.7253 0.7299 251,637 -0.02(-3.16%)
Dec 06, 2021 0.7960 0.7960 0.7200 0.7537 153,577 -0.04(-4.59%)
Dec 03, 2021 0.7695 0.8098 0.7034 0.7900 453,642 +0.04(+5.33%)
Dec 02, 2021 0.7000 0.7740 0.6700 0.7500 260,232 +0.02(+3.01%)
Dec 01, 2021 0.7300 0.7550 0.7100 0.7281 222,960 -0.02(-2.97%)
Nov 30, 2021 0.6900 0.8000 0.6855 0.7504 338,488 +0.06(+8.75%)
Nov 29, 2021 0.6800 0.7000 0.6500 0.6900 303,571 +0.01(+1.17%)
Nov 26, 2021 0.7300 0.7300 0.6800 0.6820 298,019 -0.06(-7.84%)
Nov 24, 2021 0.6923 0.7473 0.6800 0.7400 232,976 +0.03(+4.21%)
Nov 23, 2021 0.7120 0.7388 0.7101 0.7101 278,252 -0.02(-2.46%)
Nov 22, 2021 0.8000 0.8100 0.7003 0.7280 409,124 -0.07(-9.00%)
Nov 19, 2021 0.7939 0.8300 0.7775 0.8000 329,525 +0.02(+2.56%)
Nov 18, 2021 0.8000 0.7950 0.7762 0.7800 306,530 -0.02(-2.50%)
Nov 17, 2021 0.8000 0.8195 0.7500 0.8000 766,885 +0.00(+0.00%)
Nov 16, 2021 0.9600 0.9600 0.7485 0.8000 1,097,725 -0.16(-16.93%)
Nov 15, 2021 1.090 1.090 0.9510 0.9630 1,142,906 -0.09(-8.29%)
Nov 12, 2021 1.100 1.110 1.010 1.050 612,941 -0.02(-1.87%)
Nov 11, 2021 1.090 1.100 1.020 1.070 1,018,709 +0.03(+2.88%)
Nov 10, 2021 1.440 1.040 3,351,904 -0.64(-38.10%)
Nov 09, 2021 1.660 1.710 1.640 1.680 156,303 +0.03(+1.82%)
Nov 08, 2021 1.660 1.670 1.601 1.650 102,436 +0.02(+1.23%)
Nov 05, 2021 1.690 1.690 1.610 1.630 129,376 +0.01(+0.62%)
Nov 04, 2021 1.680 1.680 1.610 1.620 131,826 -0.05(-2.99%)
Nov 03, 2021 1.680 1.705 1.610 1.670 103,020 -0.02(-1.18%)
Nov 02, 2021 1.710 1.710 1.660 1.690 126,266 -0.02(-1.17%)
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.