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

TMC the metals company Inc. - Warrant (NQ:TMCWW)

0.2500 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 4, 2025 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 04, 2025 0.2800 0.3000 0.2400 0.2500 99,888 -0.02(-7.41%)
Apr 03, 2025 0.2302 0.2850 0.2302 0.2700 173,102 +0.01(+4.33%)
Apr 02, 2025 0.2300 0.2600 0.2202 0.2588 79,078 +0.03(+12.52%)
Apr 01, 2025 0.2500 0.3108 0.2151 0.2300 65,834 +0.01(+3.56%)
Mar 31, 2025 0.1900 0.3300 0.1900 0.2221 219,042 +0.03(+16.89%)
Mar 28, 2025 0.2100 0.2394 0.1854 0.1900 163,997 +0.00(+0.00%)
Mar 27, 2025 0.1900 0.2000 0.1850 0.1900 24,719 +0.00(+0.00%)
Mar 26, 2025 0.2020 0.2110 0.1900 0.1900 40,990 -0.03(-13.64%)
Mar 25, 2025 0.2290 0.2409 0.1901 0.2200 37,396 -0.01(-2.87%)
Mar 24, 2025 0.2247 0.2400 0.2141 0.2265 34,064 +0.00(+0.22%)
Mar 21, 2025 0.2475 0.2475 0.2100 0.2260 18,832 -0.00(-0.04%)
Mar 20, 2025 0.2500 0.2500 0.2128 0.2261 38,641 -0.00(-1.70%)
Mar 19, 2025 0.2300 0.2400 0.2144 0.2300 28,922 +0.00(+1.32%)
Mar 18, 2025 0.1901 0.2270 0.1901 0.2270 97,481 +0.02(+10.62%)
Mar 17, 2025 0.1996 0.2177 0.1996 0.2052 46,454 -0.00(-2.24%)
Mar 14, 2025 0.1950 0.2100 0.1913 0.2099 33,497 +0.01(+7.64%)
Mar 13, 2025 0.2103 0.2167 0.1901 0.1950 19,762 -0.01(-2.99%)
Mar 12, 2025 0.1998 0.2197 0.1949 0.2010 32,024 +0.01(+4.96%)
Mar 11, 2025 0.2050 0.2200 0.1730 0.1915 133,869 -0.01(-6.59%)
Mar 10, 2025 0.2375 0.2375 0.1977 0.2050 50,527 -0.01(-6.78%)
Mar 07, 2025 0.2200 0.2320 0.2117 0.2199 18,211 -0.01(-2.27%)
Mar 06, 2025 0.2190 0.2400 0.2180 0.2250 67,485 +0.01(+2.83%)
Mar 05, 2025 0.1900 0.2188 0.1900 0.2188 97,710 +0.03(+18.27%)
Mar 04, 2025 0.1701 0.1900 0.1701 0.1850 17,384 +0.01(+5.77%)
Mar 03, 2025 0.1950 0.1971 0.1612 0.1749 67,843 -0.02(-9.05%)
Feb 28, 2025 0.1850 0.1948 0.1751 0.1923 18,764 +0.01(+3.89%)
Feb 27, 2025 0.2177 0.2300 0.1851 0.1851 49,838 -0.04(-17.73%)
Feb 26, 2025 0.1897 0.2400 0.1897 0.2250 61,131 +0.04(+18.55%)
Feb 25, 2025 0.2500 0.2500 0.1841 0.1898 88,569 -0.04(-17.48%)
Feb 24, 2025 0.2300 0.2500 0.2200 0.2300 55,400 +0.00(+0.00%)
Feb 21, 2025 0.2440 0.2440 0.2200 0.2300 52,197 -0.01(-4.49%)
Feb 20, 2025 0.3200 0.3200 0.2400 0.2408 106,425 -0.04(-15.48%)
Feb 19, 2025 0.2500 0.2968 0.2381 0.2849 291,289 +0.06(+27.19%)
Feb 18, 2025 0.2150 0.2287 0.1820 0.2240 196,309 +0.02(+12.00%)
Feb 14, 2025 0.2228 0.2325 0.2000 0.2000 39,416 -0.01(-6.98%)
Feb 13, 2025 0.2099 0.2188 0.2000 0.2150 84,142 +0.03(+14.18%)
Feb 12, 2025 0.1900 0.2057 0.1820 0.1883 67,518 -0.00(-0.89%)
Feb 11, 2025 0.2100 0.2116 0.1801 0.1900 107,288 -0.03(-14.76%)
Feb 10, 2025 0.1911 0.2229 0.1911 0.2229 30,636 +0.01(+6.14%)
Feb 07, 2025 0.1901 0.2200 0.1808 0.2100 31,229 +0.02(+12.00%)
Feb 06, 2025 0.1850 0.1971 0.1850 0.1875 16,018 -0.00(-1.32%)
Feb 05, 2025 0.2000 0.2039 0.1777 0.1900 87,588 +0.00(+2.10%)
Feb 04, 2025 0.1732 0.1990 0.1726 0.1861 198,369 +0.01(+7.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.