Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hycroft Mining Holding Corp
(NQ:
HYMC
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.260
1.390
1.250
1.320
10,354,395
+0.04(+3.13%)
May 27, 2022
1.250
1.300
1.240
1.280
6,048,359
+0.04(+3.23%)
May 26, 2022
1.260
1.310
1.230
1.240
5,632,089
-0.04(-3.13%)
May 25, 2022
1.190
1.330
1.180
1.280
7,565,314
+0.06(+4.92%)
May 24, 2022
1.280
1.280
1.200
1.220
7,590,779
-0.09(-6.87%)
May 23, 2022
1.280
1.330
1.210
1.310
5,859,874
+0.05(+3.97%)
May 20, 2022
1.370
1.370
1.230
1.260
5,586,435
-0.11(-8.03%)
May 19, 2022
1.220
1.420
1.220
1.370
9,827,144
+0.11(+8.73%)
May 18, 2022
1.300
1.380
1.200
1.260
7,078,763
-0.08(-5.97%)
May 17, 2022
1.300
1.400
1.300
1.340
5,642,255
+0.00(+0.00%)
May 16, 2022
1.260
1.390
1.240
1.340
8,829,939
+0.00(+0.00%)
May 13, 2022
1.190
1.340
1.180
1.340
9,064,901
+0.16(+13.56%)
May 12, 2022
1.070
1.265
1.000
1.180
17,099,964
+0.04(+3.51%)
May 11, 2022
1.240
1.300
1.120
1.140
10,799,695
-0.11(-8.80%)
May 10, 2022
1.320
1.360
1.200
1.250
10,137,976
-0.03(-2.34%)
May 09, 2022
1.430
1.490
1.270
1.280
12,048,832
-0.26(-16.88%)
May 06, 2022
1.460
1.609
1.430
1.540
15,953,455
-0.07(-4.35%)
May 05, 2022
1.880
1.890
1.560
1.610
87,267,624
+0.21(+15.00%)
May 04, 2022
1.390
1.430
1.300
1.400
16,082,120
-0.06(-4.11%)
May 03, 2022
1.300
1.480
1.270
1.460
16,073,559
+0.16(+12.31%)
May 02, 2022
1.360
1.375
1.260
1.300
10,550,198
-0.11(-7.80%)
Apr 29, 2022
1.460
1.530
1.390
1.410
7,020,610
-0.08(-5.37%)
Apr 28, 2022
1.430
1.530
1.380
1.490
9,761,877
+0.03(+2.05%)
Apr 27, 2022
1.440
1.570
1.430
1.460
12,548,022
-0.08(-5.19%)
Apr 26, 2022
1.330
1.650
1.300
1.540
31,044,044
+0.14(+10.00%)
Apr 25, 2022
1.400
1.490
1.370
1.400
12,239,728
-0.10(-6.67%)
Apr 22, 2022
1.520
1.640
1.470
1.500
11,374,459
-0.07(-4.46%)
Apr 21, 2022
1.570
1.700
1.510
1.570
15,152,980
+0.03(+1.95%)
Apr 20, 2022
1.690
1.700
1.515
1.540
18,632,980
-0.20(-11.49%)
Apr 19, 2022
1.800
1.840
1.660
1.740
16,860,226
-0.08(-4.40%)
Apr 18, 2022
1.930
1.970
1.780
1.820
19,174,128
-0.19(-9.45%)
Apr 14, 2022
2.170
2.170
1.980
2.010
16,346,239
-0.17(-7.80%)
Apr 13, 2022
1.970
2.240
1.950
2.180
27,110,852
+0.18(+9.00%)
Apr 12, 2022
2.190
2.190
1.950
2.000
19,343,772
-0.21(-9.50%)
Apr 11, 2022
2.260
2.310
2.140
2.210
24,954,296
+0.05(+2.31%)
Apr 08, 2022
1.920
2.195
1.830
2.160
35,936,432
+0.16(+8.00%)
Apr 07, 2022
2.060
2.100
1.910
2.000
22,135,064
-0.10(-4.76%)
Apr 06, 2022
1.970
2.170
1.950
2.100
25,475,656
+0.00(+0.00%)
Apr 05, 2022
2.110
2.280
2.080
2.100
29,316,480
-0.15(-6.67%)
Apr 04, 2022
2.050
2.310
1.950
2.250
53,988,320
+0.09(+4.17%)
Apr 01, 2022
2.390
2.390
2.070
2.160
57,135,820
-0.14(-6.09%)
Mar 31, 2022
2.560
2.870
2.200
2.300
187,026,240
-0.09(-3.77%)
Mar 30, 2022
2.450
2.750
2.320
2.390
113,625,344
-0.20(-7.72%)
Mar 29, 2022
2.950
3.100
2.190
2.590
384,430,464
+0.27(+11.64%)
Mar 28, 2022
1.660
2.400
1.580
2.320
382,342,752
+1.04(+81.25%)
Mar 25, 2022
1.300
1.390
1.270
1.280
70,104,904
-0.04(-3.03%)
Mar 24, 2022
1.290
1.460
1.220
1.320
79,673,264
+0.04(+3.13%)
Mar 23, 2022
1.440
1.440
1.240
1.280
58,352,592
-0.03(-2.29%)
Mar 22, 2022
1.160
1.500
1.110
1.310
82,822,240
+0.07(+5.65%)
Mar 21, 2022
1.230
1.330
1.210
1.240
40,110,384
-0.11(-8.15%)
Mar 18, 2022
1.470
1.480
1.300
1.350
62,544,556
-0.03(-2.17%)
Mar 17, 2022
1.380
1.500
1.310
1.380
60,184,880
+0.01(+0.73%)
Mar 16, 2022
1.590
1.610
1.300
1.370
87,367,392
-0.15(-9.87%)
Mar 15, 2022
2.710
2.720
1.500
1.520
329,188,704
+0.13(+9.35%)
Mar 14, 2022
1.520
1.800
1.290
1.390
58,457,232
-0.49(-26.06%)
Mar 11, 2022
1.530
2.650
1.360
1.880
341,475,168
+0.38(+25.33%)
Mar 10, 2022
0.8090
1.500
0.7010
1.500
213,998,752
+0.87(+138.10%)
Mar 09, 2022
0.8200
0.8316
0.6100
0.6300
46,602,712
-0.37(-37.00%)
Mar 08, 2022
1.130
1.390
0.6687
1.000
201,683,680
+0.67(+203.31%)
Mar 07, 2022
0.3300
0.4070
0.3120
0.3297
6,141,202
+0.02(+7.22%)
Mar 04, 2022
0.2900
0.3400
0.2900
0.3075
3,764,597
+0.01(+4.52%)
Mar 03, 2022
0.3100
0.3100
0.2883
0.2942
501,442
-0.01(-2.26%)
Mar 02, 2022
0.3100
0.3150
0.2840
0.3010
752,946
-0.01(-2.30%)
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
.