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
)
2.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
3.050
3.066
2.720
2.750
364,870
-0.38(-12.28%)
Jun 06, 2024
3.090
3.180
2.800
3.135
534,419
+0.01(+0.48%)
Jun 05, 2024
3.200
3.300
3.100
3.120
274,162
-0.08(-2.50%)
Jun 04, 2024
3.410
3.420
3.130
3.200
320,998
-0.28(-8.05%)
Jun 03, 2024
3.430
3.570
3.350
3.480
224,678
+0.05(+1.46%)
May 31, 2024
3.450
3.470
3.330
3.430
118,939
+0.01(+0.29%)
May 30, 2024
3.400
3.510
3.380
3.420
111,173
+0.00(+0.00%)
May 29, 2024
3.650
3.670
3.375
3.420
232,684
-0.27(-7.32%)
May 28, 2024
3.670
3.770
3.570
3.690
301,646
+0.12(+3.36%)
May 24, 2024
3.370
3.630
3.350
3.570
172,642
+0.23(+6.89%)
May 23, 2024
3.350
3.500
3.303
3.340
210,715
-0.03(-0.89%)
May 22, 2024
3.490
3.510
3.350
3.370
439,765
-0.12(-3.44%)
May 21, 2024
3.560
3.568
3.330
3.490
279,384
-0.04(-1.13%)
May 20, 2024
3.690
3.690
3.390
3.530
332,089
-0.06(-1.67%)
May 17, 2024
3.470
3.690
3.450
3.590
708,512
+0.10(+2.87%)
May 16, 2024
3.490
3.540
3.360
3.490
276,957
+0.02(+0.58%)
May 15, 2024
3.690
3.720
3.370
3.470
484,621
-0.19(-5.32%)
May 14, 2024
3.500
3.790
3.448
3.665
831,486
+0.23(+6.85%)
May 13, 2024
3.190
3.510
3.190
3.430
502,387
+0.17(+5.21%)
May 10, 2024
3.590
3.610
3.170
3.260
509,672
-0.28(-7.91%)
May 09, 2024
3.530
3.590
3.480
3.540
250,620
+0.05(+1.43%)
May 08, 2024
3.350
3.510
3.350
3.490
186,782
+0.08(+2.35%)
May 07, 2024
3.540
3.550
3.370
3.410
257,838
-0.15(-4.21%)
May 06, 2024
3.370
3.700
3.300
3.560
427,000
+0.32(+9.88%)
May 03, 2024
3.210
3.310
3.130
3.240
184,225
-0.01(-0.31%)
May 02, 2024
3.310
3.360
3.110
3.250
203,495
+0.02(+0.62%)
May 01, 2024
3.410
3.470
3.220
3.230
240,973
-0.08(-2.42%)
Apr 30, 2024
3.540
3.680
3.200
3.310
1,014,546
-0.33(-9.07%)
Apr 29, 2024
3.880
4.020
3.530
3.640
738,075
-0.14(-3.70%)
Apr 26, 2024
3.700
3.810
3.650
3.780
367,911
+0.12(+3.28%)
Apr 25, 2024
3.750
3.800
3.610
3.660
371,335
-0.08(-2.14%)
Apr 24, 2024
3.780
3.830
3.620
3.740
252,936
-0.12(-3.11%)
Apr 23, 2024
3.470
3.940
3.450
3.860
469,227
+0.37(+10.60%)
Apr 22, 2024
3.450
3.600
3.351
3.490
304,500
-0.16(-4.38%)
Apr 19, 2024
3.600
3.900
3.534
3.650
719,912
+0.07(+1.96%)
Apr 18, 2024
3.680
3.750
3.510
3.580
349,877
-0.12(-3.24%)
Apr 17, 2024
3.750
3.800
3.350
3.700
557,456
-0.06(-1.60%)
Apr 16, 2024
3.760
3.780
3.410
3.760
551,524
-0.10(-2.59%)
Apr 15, 2024
4.080
4.220
3.770
3.860
901,920
+0.00(+0.00%)
Apr 12, 2024
4.420
4.650
3.563
3.860
2,372,903
-0.38(-8.96%)
Apr 11, 2024
3.690
4.570
3.461
4.240
4,385,659
+0.85(+24.89%)
Apr 10, 2024
3.240
3.395
3.080
3.395
373,449
+0.08(+2.26%)
Apr 09, 2024
3.490
3.510
3.170
3.320
396,493
-0.08(-2.35%)
Apr 08, 2024
3.300
3.580
3.000
3.400
906,217
+0.25(+7.94%)
Apr 05, 2024
3.220
3.470
3.000
3.150
850,512
-0.11(-3.37%)
Apr 04, 2024
3.630
3.700
3.160
3.260
1,053,073
-0.41(-11.17%)
Apr 03, 2024
3.500
3.880
3.130
3.670
2,772,343
+0.30(+8.90%)
Apr 02, 2024
2.800
3.490
2.670
3.370
3,278,951
+0.62(+22.55%)
Apr 01, 2024
2.240
2.799
2.220
2.750
720,334
+0.54(+24.43%)
Mar 28, 2024
2.200
2.260
2.180
2.210
225,480
+0.01(+0.45%)
Mar 27, 2024
2.220
2.220
2.150
2.200
112,843
+0.07(+3.29%)
Mar 26, 2024
2.190
2.190
2.110
2.130
104,343
-0.04(-1.84%)
Mar 25, 2024
2.190
2.220
2.140
2.170
131,767
-0.01(-0.46%)
Mar 22, 2024
2.300
2.320
2.150
2.180
125,333
-0.12(-5.22%)
Mar 21, 2024
2.400
2.450
2.280
2.300
143,077
-0.08(-3.36%)
Mar 20, 2024
2.350
2.410
2.310
2.380
247,454
+0.01(+0.42%)
Mar 19, 2024
2.390
2.520
2.350
2.370
131,582
-0.07(-2.87%)
Mar 18, 2024
2.450
2.520
2.340
2.440
128,870
-0.05(-2.01%)
Mar 15, 2024
2.330
2.510
2.260
2.490
145,668
+0.16(+6.87%)
Mar 14, 2024
2.320
2.350
2.245
2.330
127,542
+0.01(+0.43%)
Mar 13, 2024
2.270
2.370
2.200
2.320
172,714
+0.08(+3.57%)
Mar 12, 2024
2.270
2.300
2.200
2.240
101,907
-0.03(-1.32%)
Mar 11, 2024
2.300
2.450
2.250
2.270
170,034
-0.01(-0.44%)
Mar 08, 2024
2.280
2.314
2.240
2.280
207,189
+0.00(+0.00%)
Mar 07, 2024
2.250
2.446
2.192
2.280
278,548
+0.04(+1.79%)
Mar 06, 2024
1.970
2.260
1.970
2.240
448,628
+0.27(+13.71%)
Mar 05, 2024
2.010
2.030
1.960
1.970
62,791
-0.01(-0.51%)
Mar 04, 2024
1.990
2.040
1.950
1.980
145,365
+0.02(+1.02%)
Mar 01, 2024
1.900
1.990
1.870
1.960
128,969
+0.08(+4.26%)
Feb 29, 2024
1.920
1.970
1.870
1.880
111,429
-0.03(-1.57%)
Feb 28, 2024
1.990
1.990
1.880
1.910
127,369
-0.04(-2.05%)
Feb 27, 2024
1.960
2.030
1.940
1.950
159,838
-0.04(-2.01%)
Feb 26, 2024
2.010
2.050
1.960
1.990
53,009
-0.01(-0.50%)
Feb 23, 2024
1.970
2.030
1.960
2.000
58,076
+0.02(+1.01%)
Feb 22, 2024
1.970
2.020
1.940
1.980
109,078
-0.04(-1.98%)
Feb 21, 2024
2.030
2.080
1.970
2.020
92,354
-0.03(-1.46%)
Feb 20, 2024
2.150
2.150
2.000
2.050
88,006
-0.10(-4.65%)
Feb 16, 2024
2.120
2.268
2.080
2.150
137,119
+0.01(+0.47%)
Feb 15, 2024
2.010
2.160
2.010
2.140
142,836
+0.12(+5.94%)
Feb 14, 2024
1.950
2.020
1.930
2.020
78,181
+0.09(+4.66%)
Feb 13, 2024
1.960
2.020
1.930
1.930
101,902
-0.09(-4.46%)
Feb 12, 2024
2.060
2.120
1.990
2.020
133,079
-0.02(-0.98%)
Feb 09, 2024
1.940
2.050
1.930
2.040
148,854
+0.13(+6.81%)
Feb 08, 2024
1.890
1.930
1.880
1.910
74,462
+0.02(+1.06%)
Feb 07, 2024
1.900
1.930
1.880
1.890
83,953
-0.01(-0.53%)
Feb 06, 2024
1.910
1.950
1.890
1.900
68,003
+0.02(+1.06%)
Feb 05, 2024
1.990
2.038
1.870
1.880
134,060
-0.13(-6.47%)
Feb 02, 2024
2.030
2.090
1.940
2.010
117,150
-0.09(-4.29%)
Feb 01, 2024
2.020
2.140
2.010
2.100
106,859
+0.09(+4.48%)
Jan 31, 2024
1.940
2.100
1.930
2.010
129,446
+0.06(+3.08%)
Jan 30, 2024
2.030
2.030
1.930
1.950
146,053
-0.10(-4.88%)
Jan 29, 2024
2.040
2.060
1.980
2.050
106,913
-0.01(-0.49%)
Jan 26, 2024
2.060
2.100
2.010
2.060
88,074
-0.02(-0.96%)
Jan 25, 2024
2.120
2.140
2.000
2.080
98,473
+0.00(+0.00%)
Jan 24, 2024
2.130
2.199
2.050
2.080
76,528
-0.09(-4.15%)
Jan 23, 2024
2.120
2.204
2.090
2.170
103,310
+0.10(+4.83%)
Jan 22, 2024
2.050
2.170
2.040
2.070
92,181
-0.01(-0.48%)
Jan 19, 2024
2.120
2.120
1.990
2.080
95,099
+0.00(+0.00%)
Jan 18, 2024
2.160
2.200
2.020
2.080
103,469
-0.10(-4.59%)
Jan 17, 2024
2.160
2.200
2.103
2.180
89,367
+0.00(+0.00%)
Jan 16, 2024
2.360
2.370
2.150
2.180
171,242
-0.21(-8.79%)
Jan 12, 2024
2.500
2.530
2.370
2.390
167,623
-0.01(-0.42%)
Jan 11, 2024
2.470
2.480
2.340
2.400
119,202
-0.02(-0.83%)
Jan 10, 2024
2.650
2.650
2.410
2.420
295,949
-0.27(-10.04%)
Jan 09, 2024
2.500
2.710
2.430
2.690
289,546
+0.19(+7.60%)
Jan 08, 2024
2.380
2.550
2.330
2.500
168,908
+0.12(+5.04%)
Jan 05, 2024
2.350
2.674
2.220
2.380
261,374
+0.06(+2.59%)
Jan 04, 2024
2.410
2.427
2.300
2.320
92,601
-0.08(-3.33%)
Jan 03, 2024
2.610
2.610
2.320
2.400
248,704
-0.18(-6.98%)
Jan 02, 2024
2.500
2.690
2.400
2.580
196,097
+0.13(+5.31%)
Dec 29, 2023
2.750
2.797
2.410
2.450
278,889
-0.29(-10.58%)
Dec 28, 2023
2.660
2.980
2.640
2.740
397,149
+0.14(+5.38%)
Dec 27, 2023
2.250
2.880
2.210
2.600
771,380
+0.36(+16.07%)
Dec 26, 2023
2.140
2.250
2.100
2.240
159,548
+0.13(+6.16%)
Dec 22, 2023
1.990
2.150
1.990
2.110
177,299
+0.12(+6.03%)
Dec 21, 2023
2.120
2.120
1.939
1.990
165,899
-0.10(-4.78%)
Dec 20, 2023
2.170
2.200
2.060
2.090
128,577
-0.09(-4.13%)
Dec 19, 2023
2.170
2.210
2.140
2.180
125,878
+0.03(+1.40%)
Dec 18, 2023
2.260
2.260
2.110
2.150
97,272
-0.10(-4.44%)
Dec 15, 2023
2.260
2.340
2.180
2.250
117,384
+0.03(+1.35%)
Dec 14, 2023
2.030
2.250
2.030
2.220
237,447
+0.20(+9.90%)
Dec 13, 2023
1.920
2.060
1.880
2.020
224,538
+0.11(+5.76%)
Dec 12, 2023
2.000
2.000
1.910
1.910
205,777
-0.10(-4.98%)
Dec 11, 2023
2.080
2.107
1.970
2.010
195,474
-0.09(-4.29%)
Dec 08, 2023
2.100
2.150
2.060
2.100
90,962
-0.03(-1.41%)
Dec 07, 2023
2.040
2.160
2.020
2.130
124,999
+0.06(+2.90%)
Dec 06, 2023
2.060
2.130
2.030
2.070
99,392
+0.02(+0.98%)
Dec 05, 2023
2.150
2.190
2.020
2.050
114,198
-0.09(-4.21%)
Dec 04, 2023
2.170
2.211
2.110
2.140
174,209
-0.03(-1.38%)
Dec 01, 2023
2.140
2.180
2.120
2.170
207,575
+0.03(+1.40%)
Nov 30, 2023
2.170
2.190
2.110
2.140
111,803
-0.03(-1.38%)
Nov 29, 2023
2.190
2.200
2.126
2.170
190,809
-0.01(-0.46%)
Nov 28, 2023
2.170
2.200
2.116
2.180
248,802
+0.02(+0.93%)
Nov 27, 2023
2.090
2.200
2.030
2.160
272,614
+0.13(+6.40%)
Nov 24, 2023
2.000
2.080
1.990
2.030
82,529
+0.04(+2.01%)
Nov 22, 2023
2.140
2.140
1.960
1.990
185,880
-0.14(-6.57%)
Nov 21, 2023
2.140
2.170
2.070
2.130
134,687
-0.03(-1.39%)
Nov 20, 2023
2.100
2.160
2.020
2.160
147,925
+0.05(+2.37%)
Nov 17, 2023
2.150
2.150
1.920
2.110
216,526
+0.02(+0.96%)
Nov 16, 2023
2.350
2.370
2.019
2.090
446,164
-0.09(-4.13%)
Nov 15, 2023
1.850
2.290
1.630
2.180
712,376
+2.00(+1140.05%)
Nov 14, 2023
0.1971
0.1971
0.1758
0.1758
2,382,868
-0.01(-4.97%)
Nov 13, 2023
0.1811
0.1850
0.1800
0.1850
2,678,127
+0.00(+1.93%)
Nov 10, 2023
0.2190
0.2190
0.1800
0.1815
4,215,465
-0.04(-18.13%)
Nov 09, 2023
0.2300
0.2385
0.2200
0.2217
953,103
-0.00(-2.08%)
Nov 08, 2023
0.2503
0.2503
0.2228
0.2264
1,061,085
-0.02(-9.55%)
Nov 07, 2023
0.2583
0.2595
0.2429
0.2503
567,528
-0.01(-3.73%)
Nov 06, 2023
0.2600
0.2699
0.2497
0.2600
1,372,500
+0.01(+2.60%)
Nov 03, 2023
0.2308
0.2620
0.2300
0.2534
2,178,514
+0.03(+11.24%)
Nov 02, 2023
0.2300
0.2349
0.2250
0.2278
1,844,133
-0.00(-0.91%)
Nov 01, 2023
0.2400
0.2400
0.2201
0.2299
1,211,865
+0.01(+3.51%)
Oct 31, 2023
0.2161
0.2320
0.2161
0.2221
2,066,447
+0.01(+2.78%)
Oct 30, 2023
0.2565
0.2565
0.2105
0.2161
3,759,969
-0.04(-14.58%)
Oct 27, 2023
0.2501
0.2710
0.2451
0.2530
2,745,346
-0.01(-4.02%)
Oct 26, 2023
0.2700
0.2799
0.2450
0.2636
6,539,072
-0.04(-13.63%)
Oct 25, 2023
0.3030
0.3185
0.2970
0.3052
760,802
-0.01(-1.99%)
Oct 24, 2023
0.3292
0.3340
0.3101
0.3114
1,336,481
-0.02(-5.49%)
Oct 23, 2023
0.3150
0.3295
0.2910
0.3295
1,999,436
+0.02(+7.02%)
Oct 20, 2023
0.2900
0.3495
0.2835
0.3079
3,811,010
+0.01(+4.20%)
Oct 19, 2023
0.3000
0.3156
0.2800
0.2955
1,877,746
-0.00(-1.17%)
Oct 18, 2023
0.3093
0.3093
0.2901
0.2990
937,161
+0.00(+1.01%)
Oct 17, 2023
0.2940
0.3099
0.2935
0.2960
843,737
-0.01(-1.66%)
Oct 16, 2023
0.2900
0.3087
0.2830
0.3010
1,276,173
+0.01(+2.80%)
Oct 13, 2023
0.2900
0.2975
0.2800
0.2928
1,502,468
+0.01(+5.32%)
Oct 12, 2023
0.2974
0.2974
0.2654
0.2780
1,634,783
-0.01(-3.47%)
Oct 11, 2023
0.3000
0.3000
0.2751
0.2880
916,044
-0.01(-1.97%)
Oct 10, 2023
0.2868
0.3039
0.2829
0.2938
1,004,220
-0.00(-0.41%)
Oct 09, 2023
0.2790
0.3087
0.2720
0.2950
1,732,931
+0.02(+5.73%)
Oct 06, 2023
0.2700
0.2810
0.2640
0.2790
1,429,334
+0.01(+2.84%)
Oct 05, 2023
0.2806
0.2830
0.2650
0.2713
1,395,760
-0.01(-4.13%)
Oct 04, 2023
0.2860
0.2910
0.2601
0.2830
2,592,778
-0.01(-2.75%)
Oct 03, 2023
0.2885
0.2980
0.2869
0.2910
702,907
+0.00(+0.87%)
Oct 02, 2023
0.3000
0.3087
0.2853
0.2885
1,491,543
-0.01(-3.32%)
Sep 29, 2023
0.2910
0.3034
0.2910
0.2984
704,425
+0.01(+2.61%)
Sep 28, 2023
0.3004
0.3077
0.2900
0.2908
1,347,886
-0.01(-3.03%)
Sep 27, 2023
0.3000
0.3100
0.2950
0.2999
1,104,960
-0.00(-0.03%)
Sep 26, 2023
0.3014
0.3100
0.2980
0.3000
1,120,454
-0.01(-2.44%)
Sep 25, 2023
0.3100
0.3130
0.3034
0.3075
903,580
-0.01(-2.07%)
Sep 22, 2023
0.3300
0.3360
0.3050
0.3140
912,330
-0.01(-3.15%)
Sep 21, 2023
0.3300
0.3340
0.3200
0.3242
651,625
-0.01(-2.93%)
Sep 20, 2023
0.3200
0.3474
0.3200
0.3340
725,143
+0.00(+0.06%)
Sep 19, 2023
0.3400
0.3427
0.3210
0.3338
841,956
-0.01(-2.60%)
Sep 18, 2023
0.3497
0.3497
0.3300
0.3427
709,132
+0.02(+5.77%)
Sep 15, 2023
0.3314
0.3490
0.3240
0.3240
1,508,937
+0.00(+0.31%)
Sep 14, 2023
0.3095
0.3290
0.3038
0.3230
1,728,319
+0.02(+6.60%)
Sep 13, 2023
0.3050
0.3110
0.3000
0.3030
1,148,722
+0.00(+0.87%)
Sep 12, 2023
0.3210
0.3210
0.2950
0.3004
1,788,569
-0.00(-0.46%)
Sep 11, 2023
0.3200
0.3210
0.2995
0.3018
1,734,348
-0.01(-3.30%)
Sep 08, 2023
0.3383
0.3476
0.3100
0.3121
1,813,129
-0.02(-7.14%)
Sep 07, 2023
0.3600
0.3743
0.3310
0.3361
3,405,387
-0.02(-4.84%)
Sep 06, 2023
0.3600
0.3800
0.3501
0.3532
3,883,773
+0.02(+6.07%)
Sep 05, 2023
0.3458
0.3565
0.3226
0.3330
1,681,192
-0.02(-4.97%)
Sep 01, 2023
0.3520
0.3650
0.3500
0.3504
617,516
+0.00(+0.11%)
Aug 31, 2023
0.3700
0.3700
0.3500
0.3500
754,421
-0.01(-2.23%)
Aug 30, 2023
0.3479
0.3690
0.3360
0.3580
1,595,184
+0.01(+2.64%)
Aug 29, 2023
0.3300
0.3490
0.3226
0.3488
1,080,562
+0.02(+5.35%)
Aug 28, 2023
0.3467
0.3467
0.3224
0.3311
1,729,134
+0.00(+0.15%)
Aug 25, 2023
0.3450
0.3500
0.3250
0.3306
1,514,984
-0.01(-4.17%)
Aug 24, 2023
0.3655
0.3700
0.3401
0.3450
1,465,359
-0.03(-7.73%)
Aug 23, 2023
0.3500
0.3840
0.3454
0.3739
2,260,708
+0.02(+6.58%)
Aug 22, 2023
0.3650
0.3700
0.3410
0.3508
1,528,095
-0.02(-4.83%)
Aug 21, 2023
0.3530
0.3700
0.3410
0.3686
1,416,079
+0.01(+3.28%)
Aug 18, 2023
0.3505
0.3749
0.3505
0.3569
899,080
+0.00(+0.14%)
Aug 17, 2023
0.3510
0.3600
0.3500
0.3564
825,316
+0.00(+1.25%)
Aug 16, 2023
0.3600
0.3720
0.3410
0.3520
1,466,119
-0.00(-1.35%)
Aug 15, 2023
0.3800
0.3800
0.3535
0.3568
1,178,033
-0.02(-5.36%)
Aug 14, 2023
0.3993
0.4000
0.3639
0.3770
1,685,922
-0.03(-7.94%)
Aug 11, 2023
0.3950
0.4100
0.3910
0.4095
1,213,279
+0.00(+1.11%)
Aug 10, 2023
0.3931
0.4193
0.3856
0.4050
1,035,597
+0.01(+2.22%)
Aug 09, 2023
0.4100
0.4100
0.3907
0.3962
1,247,703
-0.02(-5.67%)
Aug 08, 2023
0.4050
0.4200
0.3910
0.4200
914,625
+0.01(+3.65%)
Aug 07, 2023
0.4200
0.4299
0.3856
0.4052
2,335,926
-0.02(-5.77%)
Aug 04, 2023
0.4270
0.4491
0.4250
0.4300
1,388,252
+0.01(+1.42%)
Aug 03, 2023
0.4170
0.4400
0.4100
0.4240
839,296
+0.00(+0.71%)
Aug 02, 2023
0.4500
0.4501
0.4021
0.4210
2,347,511
-0.03(-5.82%)
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
.