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

Hycroft Mining Holding Corp (NQ: HYMC )

3.490 +0.020 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2021 0.6380 0.6380 0.6001 0.6137 370,925 -0.01(-1.81%)
Dec 30, 2021 0.6500 0.6629 0.6123 0.6250 308,651 -0.03(-3.85%)
Dec 29, 2021 0.6316 0.6600 0.6275 0.6500 336,713 +0.02(+2.91%)
Dec 28, 2021 0.6779 0.6850 0.6207 0.6316 370,627 -0.04(-5.45%)
Dec 27, 2021 0.6800 0.6800 0.6606 0.6680 179,814 -0.01(-1.14%)
Dec 23, 2021 0.7000 0.7300 0.6664 0.6757 356,599 -0.04(-5.68%)
Dec 22, 2021 0.7312 0.7389 0.7142 0.7164 191,996 -0.01(-1.86%)
Dec 21, 2021 0.6862 0.7349 0.6862 0.7300 465,427 +0.02(+3.47%)
Dec 20, 2021 0.6800 0.7100 0.6800 0.7055 355,202 +0.02(+2.22%)
Dec 17, 2021 0.6906 0.7300 0.6698 0.6902 350,184 +0.00(+0.22%)
Dec 16, 2021 0.6639 0.7410 0.6600 0.6887 637,697 +0.04(+5.95%)
Dec 15, 2021 0.6510 0.6800 0.6207 0.6500 255,814 -0.00(-0.28%)
Dec 14, 2021 0.6640 0.6720 0.6400 0.6518 228,035 -0.01(-1.82%)
Dec 13, 2021 0.6716 0.6950 0.6340 0.6639 232,494 -0.01(-2.07%)
Dec 10, 2021 0.7042 0.7290 0.6587 0.6779 219,549 -0.00(-0.31%)
Dec 09, 2021 0.7100 0.7400 0.6600 0.6800 210,801 -0.03(-4.43%)
Dec 08, 2021 0.7300 0.7663 0.6990 0.7115 267,270 -0.02(-2.52%)
Dec 07, 2021 0.7800 0.7960 0.7253 0.7299 251,637 -0.02(-3.16%)
Dec 06, 2021 0.7960 0.7960 0.7200 0.7537 153,577 -0.04(-4.59%)
Dec 03, 2021 0.7695 0.8098 0.7034 0.7900 453,642 +0.04(+5.33%)
Dec 02, 2021 0.7000 0.7740 0.6700 0.7500 260,232 +0.02(+3.01%)
Dec 01, 2021 0.7300 0.7550 0.7100 0.7281 222,960 -0.02(-2.97%)
Nov 30, 2021 0.6900 0.8000 0.6855 0.7504 338,488 +0.06(+8.75%)
Nov 29, 2021 0.6800 0.7000 0.6500 0.6900 303,571 +0.01(+1.17%)
Nov 26, 2021 0.7300 0.7300 0.6800 0.6820 298,019 -0.06(-7.84%)
Nov 24, 2021 0.6923 0.7473 0.6800 0.7400 232,976 +0.03(+4.21%)
Nov 23, 2021 0.7120 0.7388 0.7101 0.7101 278,252 -0.02(-2.46%)
Nov 22, 2021 0.8000 0.8100 0.7003 0.7280 409,124 -0.07(-9.00%)
Nov 19, 2021 0.7939 0.8300 0.7775 0.8000 329,525 +0.02(+2.56%)
Nov 18, 2021 0.8000 0.7950 0.7762 0.7800 306,530 -0.02(-2.50%)
Nov 17, 2021 0.8000 0.8195 0.7500 0.8000 766,885 +0.00(+0.00%)
Nov 16, 2021 0.9600 0.9600 0.7485 0.8000 1,097,725 -0.16(-16.93%)
Nov 15, 2021 1.090 1.090 0.9510 0.9630 1,142,906 -0.09(-8.29%)
Nov 12, 2021 1.100 1.110 1.010 1.050 612,941 -0.02(-1.87%)
Nov 11, 2021 1.090 1.100 1.020 1.070 1,018,709 +0.03(+2.88%)
Nov 10, 2021 1.440 1.040 3,351,904 -0.64(-38.10%)
Nov 09, 2021 1.660 1.710 1.640 1.680 156,303 +0.03(+1.82%)
Nov 08, 2021 1.660 1.670 1.601 1.650 102,436 +0.02(+1.23%)
Nov 05, 2021 1.690 1.690 1.610 1.630 129,376 +0.01(+0.62%)
Nov 04, 2021 1.680 1.680 1.610 1.620 131,826 -0.05(-2.99%)
Nov 03, 2021 1.680 1.705 1.610 1.670 103,020 -0.02(-1.18%)
Nov 02, 2021 1.710 1.710 1.660 1.690 126,266 -0.02(-1.17%)
Nov 01, 2021 1.680 1.730 1.660 1.710 78,681 +0.05(+3.01%)
Oct 29, 2021 1.720 1.720 1.660 1.660 96,798 -0.05(-2.92%)
Oct 28, 2021 1.770 1.790 1.680 1.710 125,113 -0.05(-2.84%)
Oct 27, 2021 1.950 1.960 1.700 1.760 243,295 -0.10(-5.38%)
Oct 26, 2021 1.800 1.860 1.860 78,788 +0.06(+3.33%)
Oct 25, 2021 1.790 1.885 1.720 1.800 326,427 +0.06(+3.45%)
Oct 22, 2021 1.720 1.830 1.720 1.740 173,308 +0.03(+1.75%)
Oct 21, 2021 1.700 1.710 1.670 1.710 108,565 +0.02(+1.18%)
Oct 20, 2021 1.630 1.700 1.600 1.690 100,038 +0.07(+4.32%)
Oct 19, 2021 1.620 1.698 1.610 1.620 83,595 +0.02(+0.93%)
Oct 18, 2021 1.750 1.790 1.590 1.605 179,881 -0.16(-8.81%)
Oct 15, 2021 1.720 1.930 1.720 1.760 277,618 +0.02(+1.15%)
Oct 14, 2021 1.730 1.750 1.700 1.740 102,983 +0.03(+1.75%)
Oct 13, 2021 1.660 1.720 1.660 1.710 154,171 +0.07(+4.27%)
Oct 12, 2021 1.500 1.640 1.496 1.640 106,102 +0.15(+10.07%)
Oct 11, 2021 1.540 1.560 1.470 1.490 110,346 -0.03(-1.97%)
Oct 08, 2021 1.520 1.540 1.490 1.520 97,868 +0.05(+3.40%)
Oct 07, 2021 1.430 1.520 1.420 1.470 135,003 +0.06(+4.26%)
Oct 06, 2021 1.500 1.540 1.410 1.410 195,845 -0.11(-7.24%)
Oct 05, 2021 1.560 1.580 1.510 1.520 123,861 +0.01(+0.66%)
Oct 04, 2021 1.510 1.530 1.500 1.510 160,198 +0.01(+0.67%)
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.