Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Aqua Metals Inc (NQ: AQMS )

0.4660 -0.0030 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2017 7.150 7.310 6.633 6.850 387,705 -0.30(-4.20%)
Sep 28, 2017 7.100 8.170 6.850 7.150 2,094,755 +1.10(+18.18%)
Sep 27, 2017 5.860 6.141 5.820 6.050 340,310 +0.23(+3.95%)
Sep 26, 2017 5.670 6.400 5.610 5.820 399,902 +0.22(+3.93%)
Sep 25, 2017 5.510 5.890 5.490 5.600 230,767 +0.11(+2.00%)
Sep 22, 2017 5.600 5.790 5.450 5.490 237,041 -0.11(-1.96%)
Sep 21, 2017 5.950 6.000 5.540 5.600 241,568 -0.37(-6.20%)
Sep 20, 2017 6.310 6.620 5.940 5.970 332,601 -0.41(-6.43%)
Sep 19, 2017 6.550 6.840 6.290 6.380 261,903 -0.16(-2.45%)
Sep 18, 2017 6.980 7.060 6.520 6.540 134,888 -0.34(-4.94%)
Sep 15, 2017 6.580 7.030 6.580 6.880 326,804 +0.37(+5.68%)
Sep 14, 2017 6.580 6.920 6.480 6.510 187,849 -0.05(-0.76%)
Sep 13, 2017 6.600 7.060 6.520 6.560 235,901 -0.04(-0.61%)
Sep 12, 2017 6.450 7.150 6.210 6.600 503,529 +0.22(+3.45%)
Sep 11, 2017 5.820 6.720 5.820 6.380 399,715 +0.66(+11.54%)
Sep 08, 2017 5.680 5.880 5.580 5.720 291,172 +0.05(+0.88%)
Sep 07, 2017 6.360 6.493 5.430 5.670 468,281 -0.69(-10.85%)
Sep 06, 2017 6.470 6.680 6.300 6.360 207,173 -0.14(-2.15%)
Sep 05, 2017 7.130 7.240 6.360 6.500 241,931 -0.66(-9.22%)
Sep 01, 2017 7.440 7.590 7.100 7.160 102,433 -0.25(-3.37%)
Aug 31, 2017 7.570 7.730 7.380 7.410 86,598 -0.09(-1.20%)
Aug 30, 2017 7.350 7.730 7.190 7.500 118,163 +0.05(+0.67%)
Aug 29, 2017 7.570 7.730 7.150 7.450 81,191 -0.16(-2.10%)
Aug 28, 2017 7.500 7.730 7.450 7.610 115,112 +0.02(+0.26%)
Aug 25, 2017 7.590 7.700 7.420 7.590 54,073 +0.04(+0.53%)
Aug 24, 2017 7.790 7.980 7.510 7.550 124,183 -0.26(-3.33%)
Aug 23, 2017 7.770 7.990 7.660 7.810 114,708 -0.05(-0.64%)
Aug 22, 2017 7.750 7.996 7.610 7.860 197,535 +0.08(+1.03%)
Aug 21, 2017 7.420 7.830 7.310 7.780 193,904 +0.38(+5.14%)
Aug 18, 2017 7.320 7.590 7.320 7.400 117,849 -0.09(-1.20%)
Aug 17, 2017 6.870 8.011 6.830 7.490 336,491 +0.55(+7.93%)
Aug 16, 2017 8.010 8.100 6.830 6.940 349,034 -1.13(-14.00%)
Aug 15, 2017 8.270 8.310 7.985 8.070 121,636 -0.22(-2.65%)
Aug 14, 2017 8.240 8.660 8.000 8.290 187,044 +0.14(+1.72%)
Aug 11, 2017 8.310 8.340 7.855 8.150 276,227 -0.16(-1.93%)
Aug 10, 2017 10.00 10.59 7.850 8.310 658,303 -2.56(-23.55%)
Aug 09, 2017 10.77 10.91 10.72 10.87 178,326 -0.02(-0.18%)
Aug 08, 2017 10.76 11.15 10.71 10.89 141,292 -0.01(-0.09%)
Aug 07, 2017 10.93 11.16 10.83 10.90 98,233 -0.11(-1.00%)
Aug 04, 2017 11.21 11.21 10.80 11.01 96,720 -0.22(-1.96%)
Aug 03, 2017 10.90 11.25 10.84 11.23 118,635 +0.28(+2.56%)
Aug 02, 2017 11.10 11.10 10.63 10.95 187,357 -0.19(-1.71%)
Aug 01, 2017 11.66 11.66 10.89 11.14 181,187 -0.54(-4.62%)
Jul 31, 2017 11.54 11.97 11.54 11.68 104,367 +0.08(+0.69%)
Jul 28, 2017 11.75 11.85 11.36 11.60 81,210 -0.16(-1.36%)
Jul 27, 2017 12.01 12.23 11.74 11.76 142,023 -0.24(-2.00%)
Jul 26, 2017 11.75 12.07 10.50 12.00 392,552 +0.28(+2.39%)
Jul 25, 2017 12.10 12.35 11.69 11.72 170,153 -0.24(-2.01%)
Jul 24, 2017 12.08 12.18 11.55 11.96 125,708 -0.21(-1.73%)
Jul 21, 2017 12.23 12.29 11.88 12.17 149,078 +0.02(+0.16%)
Jul 20, 2017 12.15 12.32 12.06 12.15 93,331 +0.00(+0.00%)
Jul 19, 2017 11.92 12.20 11.92 12.15 69,274 +0.18(+1.50%)
Jul 18, 2017 12.02 12.25 11.80 11.97 97,128 -0.17(-1.40%)
Jul 17, 2017 11.90 12.22 11.90 12.14 60,308 +0.20(+1.68%)
Jul 14, 2017 12.27 12.51 11.92 11.94 127,049 -0.37(-3.01%)
Jul 13, 2017 12.33 12.60 12.12 12.31 166,925 -0.02(-0.16%)
Jul 12, 2017 12.47 12.61 12.13 12.33 182,408 -0.10(-0.80%)
Jul 11, 2017 11.93 12.50 11.75 12.43 217,553 +0.44(+3.67%)
Jul 10, 2017 12.13 12.22 11.89 11.99 97,974 -0.13(-1.07%)
Jul 07, 2017 11.99 12.34 11.95 12.12 125,902 +0.21(+1.76%)
Jul 06, 2017 12.34 12.54 11.83 11.91 197,092 -0.58(-4.64%)
Jul 05, 2017 12.56 12.61 12.12 12.49 142,259 -0.06(-0.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.