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

Hammer Fiber Optics Holdings Corp (OP: HMMR )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 9, 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 (%)
Apr 30, 2019 0.5250 0.5450 0.4900 0.5000 31,882 +0.00(+0.00%)
Apr 29, 2019 0.5200 0.5349 0.5000 0.5000 13,388 -0.01(-2.15%)
Apr 26, 2019 0.5110 0.5110 0.5110 0.5110 400 -0.02(-4.47%)
Apr 25, 2019 0.5600 0.5600 0.5100 0.5349 8,913 -0.00(-0.24%)
Apr 24, 2019 0.5350 0.5425 0.5350 0.5362 1,840 -0.02(-3.34%)
Apr 23, 2019 0.5950 0.5950 0.5300 0.5547 7,025 -0.04(-6.46%)
Apr 22, 2019 0.6200 0.6400 0.5825 0.5930 11,237 +0.04(+8.01%)
Apr 18, 2019 0.5220 0.6199 0.5220 0.5490 70,600 -0.06(-10.00%)
Apr 17, 2019 0.6000 0.6200 0.5000 0.6100 23,110 +0.03(+5.17%)
Apr 16, 2019 0.6400 0.6400 0.5800 0.5800 8,407 +0.00(+0.00%)
Apr 15, 2019 0.4890 0.6500 0.4780 0.5800 43,619 +0.10(+21.34%)
Apr 12, 2019 0.5400 0.5400 0.4501 0.4780 19,000 -0.05(-8.95%)
Apr 11, 2019 0.5220 0.5400 0.5101 0.5250 43,278 -0.02(-2.78%)
Apr 10, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Apr 09, 2019 0.5500 0.5500 0.5400 0.5400 10,009 -0.01(-1.82%)
Apr 08, 2019 0.6400 0.6400 0.5457 0.5500 14,422 -0.05(-8.33%)
Apr 05, 2019 0.6000 0.6000 0.5200 0.6000 44,300 +0.05(+8.89%)
Apr 04, 2019 0.5510 0.6200 0.5510 0.5510 11,229 -0.01(-1.61%)
Apr 03, 2019 0.6145 0.6145 0.5600 0.5600 35,103 -0.04(-6.67%)
Apr 02, 2019 0.6025 0.6400 0.5510 0.6000 67,104 +0.02(+2.56%)
Apr 01, 2019 0.6700 0.6749 0.4010 0.5850 91,259 -0.07(-10.00%)
Mar 29, 2019 0.6566 0.6566 0.6200 0.6500 23,600 -0.02(-3.27%)
Mar 28, 2019 0.6566 0.6720 0.6500 0.6720 5,290 +0.03(+5.00%)
Mar 27, 2019 0.6790 0.6790 0.5950 0.6400 18,557 -0.01(-1.54%)
Mar 26, 2019 0.6800 0.6800 0.5800 0.6500 29,738 +0.02(+3.17%)
Mar 25, 2019 0.5800 0.6800 0.5800 0.6300 14,593 -0.05(-7.22%)
Mar 22, 2019 0.6350 0.6790 0.6100 0.6790 2,500 +0.04(+5.76%)
Mar 21, 2019 0.6100 0.7000 0.5500 0.6420 46,030 -0.01(-1.23%)
Mar 20, 2019 0.6550 0.6801 0.6400 0.6500 38,299 -0.00(-0.17%)
Mar 19, 2019 0.6800 0.7200 0.6000 0.6511 54,531 -0.05(-6.97%)
Mar 18, 2019 0.5900 0.6999 0.5900 0.6999 21,504 +0.01(+1.43%)
Mar 15, 2019 0.6900 0.7000 0.6900 0.6900 6,200 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.7160 0.6400 0.6900 14,801 +0.00(+0.00%)
Mar 13, 2019 0.7000 0.7300 0.6500 0.6900 72,985 -0.01(-1.43%)
Mar 12, 2019 0.7150 0.7400 0.7000 0.7000 41,796 +0.01(+1.30%)
Mar 11, 2019 0.6995 0.7390 0.6600 0.6910 13,134 +0.01(+1.62%)
Mar 08, 2019 0.7099 0.7400 0.6700 0.6800 31,900 -0.02(-2.86%)
Mar 07, 2019 0.7250 0.7250 0.6700 0.7000 19,907 +0.00(+0.00%)
Mar 06, 2019 0.7400 0.7400 0.6600 0.7000 24,906 -0.04(-5.41%)
Mar 05, 2019 0.7400 0.7400 0.7000 0.7400 49,976 +0.03(+4.23%)
Mar 04, 2019 0.6700 0.7900 0.6700 0.7100 58,545 +0.01(+1.43%)
Mar 01, 2019 0.7000 0.7100 0.6700 0.7000 4,400 +0.00(+0.00%)
Feb 28, 2019 0.6750 0.7000 0.6400 0.7000 28,357 +0.03(+4.48%)
Feb 27, 2019 0.6800 0.6800 0.6200 0.6700 12,548 +0.00(+0.00%)
Feb 26, 2019 0.7100 0.7100 0.6500 0.6700 25,855 +0.00(+0.00%)
Feb 25, 2019 0.6600 0.7000 0.6600 0.6700 17,960 +0.01(+1.52%)
Feb 22, 2019 0.7000 0.7100 0.6500 0.6600 16,800 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6500 0.6600 8,969 -0.02(-2.65%)
Feb 20, 2019 0.7300 0.7300 0.6500 0.6780 7,322 +0.02(+2.65%)
Feb 19, 2019 0.7200 0.7600 0.6500 0.6605 88,889 -0.07(-9.52%)
Feb 15, 2019 0.6600 0.7500 0.6100 0.7300 68,300 +0.07(+10.61%)
Feb 14, 2019 0.6300 0.6700 0.6300 0.6600 11,263 -0.01(-1.49%)
Feb 13, 2019 0.6500 0.6700 0.5700 0.6700 21,078 +0.03(+4.69%)
Feb 12, 2019 0.5800 0.6500 0.5400 0.6400 27,056 +0.05(+8.47%)
Feb 11, 2019 0.6400 0.6400 0.4500 0.5900 23,400 -0.06(-9.23%)
Feb 08, 2019 0.6550 0.6800 0.5500 0.6500 39,500 -0.04(-5.80%)
Feb 07, 2019 0.6850 0.7100 0.6200 0.6900 45,254 +0.00(+0.00%)
Feb 06, 2019 0.6950 0.7100 0.6800 0.6900 23,120 -0.01(-0.72%)
Feb 05, 2019 0.6900 0.7250 0.6800 0.6950 18,064 -0.03(-4.14%)
Feb 04, 2019 0.7550 0.7550 0.7200 0.7250 36,338 -0.03(-3.33%)
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.