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

374Water Inc (NQ: SCWO )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 2.740 3.045 2.700 2.910 442,466 +0.12(+4.30%)
Apr 27, 2023 2.740 2.920 2.680 2.790 448,374 +0.05(+1.82%)
Apr 26, 2023 2.510 2.750 2.510 2.740 351,552 +0.21(+8.30%)
Apr 25, 2023 2.860 2.980 2.500 2.530 415,235 -0.38(-12.91%)
Apr 24, 2023 3.200 3.360 2.900 2.905 264,218 -0.27(-8.36%)
Apr 21, 2023 3.590 3.610 3.153 3.170 291,614 -0.49(-13.39%)
Apr 20, 2023 3.780 4.035 3.630 3.660 407,736 -0.13(-3.43%)
Apr 19, 2023 3.580 3.880 3.530 3.790 330,919 +0.23(+6.46%)
Apr 18, 2023 3.770 3.839 3.100 3.560 420,789 -0.25(-6.44%)
Apr 17, 2023 4.030 4.080 3.750 3.805 277,163 -0.17(-4.40%)
Apr 14, 2023 4.530 4.665 3.970 3.980 231,909 -0.55(-12.14%)
Apr 13, 2023 4.720 4.720 4.480 4.530 179,150 -0.16(-3.41%)
Apr 12, 2023 4.830 4.875 4.590 4.690 168,501 -0.16(-3.30%)
Apr 11, 2023 4.790 4.985 4.735 4.850 211,152 +0.07(+1.46%)
Apr 10, 2023 4.780 4.890 4.610 4.780 133,943 +0.02(+0.42%)
Apr 06, 2023 4.800 4.871 4.570 4.760 103,489 -0.08(-1.65%)
Apr 05, 2023 4.870 4.880 4.450 4.840 275,473 -0.10(-2.02%)
Apr 04, 2023 4.930 4.970 4.860 4.940 108,915 +0.00(+0.00%)
Apr 03, 2023 4.750 4.970 4.660 4.940 173,543 +0.22(+4.66%)
Mar 31, 2023 4.630 4.730 4.553 4.720 175,594 +0.05(+1.07%)
Mar 30, 2023 4.640 4.720 4.450 4.670 113,481 +0.04(+0.86%)
Mar 29, 2023 4.780 4.780 4.530 4.630 193,141 +0.03(+0.65%)
Mar 28, 2023 4.600 4.700 4.490 4.600 139,274 +0.07(+1.55%)
Mar 27, 2023 4.530 4.600 4.340 4.530 167,217 +0.05(+1.12%)
Mar 24, 2023 4.370 4.520 4.190 4.480 196,716 +0.18(+4.19%)
Mar 23, 2023 4.830 5.000 4.290 4.300 236,831 -0.44(-9.28%)
Mar 22, 2023 4.650 5.170 4.650 4.740 810,731 +0.17(+3.72%)
Mar 21, 2023 4.400 4.590 4.250 4.570 367,321 +0.32(+7.53%)
Mar 20, 2023 4.000 4.260 3.955 4.250 393,712 +0.23(+5.72%)
Mar 17, 2023 3.980 4.100 3.920 4.020 2,898,427 +0.07(+1.77%)
Mar 16, 2023 3.910 3.950 3.868 3.950 238,909 +0.07(+1.80%)
Mar 15, 2023 3.890 3.950 3.770 3.880 256,612 +0.02(+0.52%)
Mar 14, 2023 3.830 3.950 3.590 3.860 482,473 +0.03(+0.78%)
Mar 13, 2023 3.240 3.940 3.230 3.830 468,590 +0.59(+18.21%)
Mar 10, 2023 3.210 3.260 3.190 3.240 276,357 +0.17(+5.54%)
Mar 09, 2023 3.020 3.160 3.020 3.070 56,720 -0.03(-0.97%)
Mar 08, 2023 3.050 3.130 3.045 3.100 70,128 +0.10(+3.33%)
Mar 07, 2023 3.200 3.375 2.900 3.000 69,017 -0.15(-4.76%)
Mar 06, 2023 3.400 3.440 3.150 3.150 64,846 -0.21(-6.25%)
Mar 03, 2023 3.280 3.450 3.220 3.360 72,295 +0.04(+1.20%)
Mar 02, 2023 3.270 3.320 3.260 3.320 43,089 +0.04(+1.22%)
Mar 01, 2023 3.270 3.280 3.270 3.280 23,603 +0.00(+0.00%)
Feb 28, 2023 3.250 3.280 3.240 3.280 54,444 +0.03(+0.92%)
Feb 27, 2023 3.130 3.250 3.130 3.250 46,107 +0.05(+1.56%)
Feb 24, 2023 3.160 3.200 3.150 3.200 27,175 +0.01(+0.31%)
Feb 23, 2023 3.200 3.200 3.170 3.190 33,834 -0.01(-0.31%)
Feb 22, 2023 3.350 3.350 3.180 3.200 39,738 -0.12(-3.61%)
Feb 21, 2023 3.320 3.320 3.252 3.320 34,620 +0.03(+0.91%)
Feb 17, 2023 3.320 3.330 3.280 3.290 55,157 -0.03(-0.90%)
Feb 16, 2023 3.320 3.350 3.280 3.320 34,535 -0.02(-0.60%)
Feb 15, 2023 3.350 3.350 3.305 3.340 30,182 +0.05(+1.52%)
Feb 14, 2023 3.300 3.330 3.265 3.290 42,404 -0.01(-0.30%)
Feb 13, 2023 3.330 3.350 3.280 3.300 39,319 +0.00(+0.00%)
Feb 10, 2023 3.300 3.300 3.240 3.300 38,034 +0.02(+0.61%)
Feb 09, 2023 3.300 3.320 3.250 3.280 72,588 +0.00(+0.00%)
Feb 08, 2023 3.250 3.300 3.250 3.280 81,820 +0.03(+0.92%)
Feb 07, 2023 3.450 3.450 3.200 3.250 110,886 -0.15(-4.41%)
Feb 06, 2023 3.210 3.430 3.060 3.400 122,203 +0.15(+4.62%)
Feb 03, 2023 3.240 3.400 3.087 3.250 154,234 -0.11(-3.27%)
Feb 02, 2023 3.300 3.370 3.300 3.360 58,070 +0.06(+1.82%)
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.