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 )

1.300 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 1.920 2.000 1.900 1.990 204,631 +0.08(+4.19%)
Jul 28, 2023 1.920 1.940 1.865 1.910 153,728 +0.01(+0.53%)
Jul 27, 2023 1.850 1.935 1.770 1.900 302,512 +0.09(+4.97%)
Jul 26, 2023 1.790 1.850 1.750 1.810 291,548 +0.01(+0.56%)
Jul 25, 2023 1.810 1.870 1.770 1.800 118,315 -0.01(-0.55%)
Jul 24, 2023 1.820 1.900 1.790 1.810 123,291 -0.02(-1.09%)
Jul 21, 2023 1.850 1.880 1.800 1.830 145,001 +0.00(+0.00%)
Jul 20, 2023 1.860 1.860 1.730 1.830 207,306 +0.05(+2.81%)
Jul 19, 2023 1.820 1.960 1.750 1.780 230,889 -0.07(-3.78%)
Jul 18, 2023 1.920 1.990 1.830 1.850 165,518 -0.07(-3.65%)
Jul 17, 2023 1.970 2.005 1.900 1.920 331,647 -0.02(-1.03%)
Jul 14, 2023 1.860 2.000 1.860 1.940 363,848 +0.09(+4.86%)
Jul 13, 2023 1.780 1.870 1.770 1.850 219,500 +0.08(+4.23%)
Jul 12, 2023 1.770 2.020 1.765 1.775 502,761 -0.02(-0.84%)
Jul 11, 2023 1.800 1.830 1.675 1.790 495,628 +0.03(+1.70%)
Jul 10, 2023 2.000 2.065 1.700 1.760 1,136,821 -0.27(-13.30%)
Jul 07, 2023 2.160 2.237 1.940 2.030 617,691 -0.13(-6.02%)
Jul 06, 2023 2.200 2.269 2.130 2.160 257,233 -0.08(-3.57%)
Jul 05, 2023 2.230 2.320 2.035 2.240 553,333 -0.01(-0.44%)
Jul 03, 2023 2.390 2.445 2.170 2.250 122,503 -0.14(-5.86%)
Jun 30, 2023 2.360 2.520 2.330 2.390 518,462 +0.05(+2.14%)
Jun 29, 2023 2.070 2.400 2.050 2.340 557,284 +0.07(+3.08%)
Jun 28, 2023 2.480 2.480 2.100 2.270 527,349 -0.11(-4.82%)
Jun 27, 2023 2.540 2.610 2.110 2.385 600,596 -0.14(-5.36%)
Jun 26, 2023 2.820 2.820 2.440 2.520 575,292 -0.19(-7.01%)
Jun 23, 2023 2.700 2.790 2.690 2.710 6,362,489 -0.09(-3.21%)
Jun 22, 2023 3.130 3.180 2.800 2.800 333,557 -0.37(-11.67%)
Jun 21, 2023 3.110 3.290 3.070 3.170 338,300 +0.04(+1.28%)
Jun 20, 2023 3.140 3.370 3.060 3.130 278,397 -0.29(-8.48%)
Jun 16, 2023 3.390 3.420 2.830 3.420 812,890 +0.10(+3.01%)
Jun 15, 2023 3.400 3.440 3.230 3.320 179,444 -0.07(-2.06%)
Jun 14, 2023 3.440 3.440 3.320 3.390 241,855 +0.01(+0.30%)
Jun 13, 2023 3.410 3.450 3.350 3.380 146,032 -0.03(-0.88%)
Jun 12, 2023 3.340 3.450 3.140 3.410 160,548 +0.07(+2.10%)
Jun 09, 2023 3.330 3.456 3.300 3.340 161,140 +0.02(+0.60%)
Jun 08, 2023 3.320 3.460 3.230 3.320 179,491 +0.09(+2.79%)
Jun 07, 2023 3.150 3.320 3.150 3.230 157,632 +0.09(+2.87%)
Jun 06, 2023 3.020 3.210 2.950 3.140 1,275,817 +0.09(+2.95%)
Jun 05, 2023 3.060 3.249 2.980 3.050 188,514 +0.00(+0.00%)
Jun 02, 2023 2.900 3.060 2.780 3.050 150,799 +0.17(+5.90%)
Jun 01, 2023 2.610 2.900 2.600 2.880 316,809 +0.29(+11.20%)
May 31, 2023 2.660 2.690 2.560 2.590 171,255 -0.05(-1.89%)
May 30, 2023 2.590 2.700 2.580 2.640 102,862 +0.05(+1.93%)
May 26, 2023 2.630 2.740 2.570 2.590 170,387 +0.02(+0.78%)
May 25, 2023 2.770 2.800 2.550 2.570 196,310 -0.17(-6.20%)
May 24, 2023 2.770 2.849 2.690 2.740 96,562 +0.01(+0.37%)
May 23, 2023 2.690 2.810 2.675 2.730 113,111 +0.03(+1.11%)
May 22, 2023 2.750 2.750 2.600 2.700 248,130 +0.07(+2.66%)
May 19, 2023 2.800 2.840 2.580 2.630 275,031 -0.16(-5.73%)
May 18, 2023 2.920 2.930 2.740 2.790 172,229 -0.04(-1.41%)
May 17, 2023 2.740 2.850 2.700 2.830 124,859 +0.06(+2.17%)
May 16, 2023 2.880 2.890 2.710 2.770 126,200 -0.11(-3.82%)
May 15, 2023 2.860 2.940 2.760 2.880 148,393 +0.02(+0.70%)
May 12, 2023 2.860 2.890 2.790 2.860 93,304 -0.01(-0.35%)
May 11, 2023 2.900 2.940 2.840 2.870 113,723 -0.04(-1.37%)
May 10, 2023 2.820 2.920 2.760 2.910 79,452 +0.12(+4.30%)
May 09, 2023 2.840 2.900 2.650 2.790 270,319 -0.06(-2.11%)
May 08, 2023 2.850 2.960 2.730 2.850 445,400 -0.04(-1.38%)
May 05, 2023 2.870 2.990 2.680 2.890 472,667 +0.09(+3.21%)
May 04, 2023 2.920 2.920 2.700 2.800 442,848 -0.08(-2.78%)
May 03, 2023 2.760 3.050 2.750 2.880 513,655 +0.08(+2.86%)
May 02, 2023 2.880 2.965 2.770 2.800 417,163 -0.11(-3.78%)
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.