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 )

0.1950 -0.0060 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 0.1480 0.1800 0.1480 0.1727 203,435 +0.02(+14.60%)
Jan 31, 2025 0.1527 0.1527 0.1500 0.1507 58,191 -0.00(-1.31%)
Jan 30, 2025 0.1450 0.1527 0.1350 0.1527 120,507 +0.01(+9.23%)
Jan 29, 2025 0.1527 0.1527 0.1285 0.1398 131,821 -0.01(-8.45%)
Jan 28, 2025 0.1289 0.1539 0.1277 0.1527 153,836 +0.01(+10.17%)
Jan 27, 2025 0.1500 0.1500 0.1300 0.1386 184,315 -0.01(-7.60%)
Jan 24, 2025 0.1400 0.1501 0.1351 0.1500 110,248 +0.01(+8.77%)
Jan 23, 2025 0.1549 0.1549 0.1268 0.1379 134,694 -0.02(-11.03%)
Jan 22, 2025 0.1680 0.1684 0.1410 0.1550 127,531 -0.02(-8.82%)
Jan 21, 2025 0.1700 0.1875 0.1503 0.1700 114,520 -0.01(-5.61%)
Jan 17, 2025 0.1900 0.2188 0.1747 0.1801 409,389 +0.02(+13.48%)
Jan 16, 2025 0.1375 0.1648 0.1350 0.1587 248,845 +0.03(+22.08%)
Jan 15, 2025 0.1075 0.1424 0.1045 0.1300 386,752 +0.04(+37.57%)
Jan 14, 2025 0.1000 0.1100 0.0931 0.0945 94,523 -0.00(-3.96%)
Jan 13, 2025 0.1200 0.1400 0.0908 0.0984 298,736 -0.02(-18.00%)
Jan 10, 2025 0.1250 0.1389 0.1099 0.1200 205,170 +0.01(+11.73%)
Jan 08, 2025 0.1000 0.1100 0.0972 0.1074 220,303 -0.02(-13.87%)
Jan 07, 2025 0.1178 0.1295 0.1120 0.1247 45,313 -0.00(-3.33%)
Jan 06, 2025 0.1205 0.1380 0.1081 0.1290 102,657 +0.00(+3.28%)
Jan 03, 2025 0.1200 0.1498 0.1166 0.1249 193,562 +0.00(+4.08%)
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.