HMMR

Hammer Fiber Optics (QB) Historical Data

HMMR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.6805 0.1605 30.87% 0.52 0.7999 0.51 68,441
Mar 04 2021 0.52 0.00 +0.00% 0.61 0.77 0.50 0
Mar 04 2021 0.52 -0.23 -30.67% 0.61 0.77 0.50 188,895
Mar 03 2021 0.75 -0.25 -25.0% 0.995 0.995 0.55 235,442
Mar 02 2021 1.00 -0.07 -6.54% 1.07 1.09 1.00 60,936
Mar 01 2021 1.07 0.00 +0.00% 1.18 1.18 1.05 0
Mar 01 2021 1.07 -0.05 -4.46% 1.18 1.18 1.05 62,636
Feb 26 2021 1.12 0.00 +0.00% 1.05 1.25 1.00 0
Feb 26 2021 1.12 0.07 6.67% 1.05 1.25 1.00 85,133
Feb 25 2021 1.05 -0.30 -22.22% 1.35 1.42 1.02 239,938
Feb 24 2021 1.35 0.00 +0.00% 0.98 1.42 0.97875 0
Feb 24 2021 1.35 0.37 38.11% 0.98 1.42 0.97875 380,500
Feb 23 2021 0.9775 0.00 +0.00% 0.96475 1.00 0.925 0
Feb 23 2021 0.9775 0.0575 6.25% 0.96475 1.00 0.925 129,906
Feb 22 2021 0.92 0.22 31.43% 0.70 1.00 0.675 256,346
Feb 19 2021 0.70 0.10 16.67% 0.60 0.70 0.60 161,165
Feb 18 2021 0.60 0.00 +0.00% 0.5505 0.60 0.5505 0
Feb 18 2021 0.60 0.0411 7.35% 0.5505 0.60 0.5505 94,222
Feb 17 2021 0.5589 0.0339 6.46% 0.65 0.65 0.53 103,860
Feb 16 2021 0.525 0.00 +0.00% 0.425 0.72 0.425 0
Feb 16 2021 0.525 0.10 23.53% 0.425 0.72 0.425 139,357
Feb 15 2021 0.425 0.00 +0.00% 0.378 0.425 0.3575 0
Feb 12 2021 0.425 0.047 12.43% 0.378 0.425 0.3575 197,363
Feb 11 2021 0.378 0.00 +0.00% 0.325 0.38 0.325 0
Feb 11 2021 0.378 0.0359 10.49% 0.325 0.38 0.325 76,834
Feb 10 2021 0.3421 -0.0029 -0.84% 0.35 0.3798 0.3101 105,463
Feb 09 2021 0.345 0.00 +0.00% 0.3499 0.35 0.3201 0
Feb 09 2021 0.345 0.0051 1.5% 0.3499 0.35 0.3201 21,272
Feb 08 2021 0.3399 0.00 +0.00% 0.315 0.3499 0.31 0
Feb 08 2021 0.3399 0.01937 6.04% 0.315 0.3499 0.31 24,224
Feb 05 2021 0.32053 0.02053 6.84% 0.2975 0.333 0.2975 89,805
Feb 04 2021 0.30 0.0025 0.84% 0.2805 0.335 0.2805 50,462
Feb 03 2021 0.2975 0.0075 2.59% 0.2812 0.3012 0.2812 37,016
Feb 02 2021 0.29 0.00 +0.00% 0.33 0.33 0.28555 0
Feb 02 2021 0.29 -0.01391 -4.58% 0.33 0.33 0.28555 31,568
Feb 01 2021 0.30391 0.00 +0.00% 0.29 0.31 0.271 0
Feb 01 2021 0.30391 0.00491 1.64% 0.29 0.31 0.271 62,020
Jan 29 2021 0.299 -0.02 -6.27% 0.31 0.315 0.29 44,999
Jan 28 2021 0.319 0.00 +0.00% 0.34 0.34 0.31 0
Jan 28 2021 0.319 -0.01095 -3.32% 0.34 0.34 0.31 92,949
Jan 27 2021 0.32995 0.00995 3.11% 0.3125 0.34 0.3125 71,977
Jan 26 2021 0.32 -0.01 -3.03% 0.33 0.33 0.3125 71,813
Jan 25 2021 0.33 0.00 0.0% 0.33 0.33 0.31055 28,052
Jan 22 2021 0.33 0.00 +0.00% 0.3101 0.33 0.3101 0
Jan 22 2021 0.33 0.00 0.0% 0.3101 0.33 0.3101 25,316
Jan 21 2021 0.33 0.00 +0.00% 0.30 0.33 0.29 0
Jan 21 2021 0.33 0.04 13.79% 0.30 0.33 0.29 72,937
Jan 20 2021 0.29 -0.0135 -4.45% 0.32 0.32 0.2801 35,021
Jan 19 2021 0.3035 -0.0065 -2.1% 0.30 0.32 0.30 22,570
Jan 18 2021 0.31 0.00 +0.00% 0.33 0.33 0.31 0
Jan 15 2021 0.31 0.00 +0.00% 0.33 0.33 0.31 0
Jan 15 2021 0.31 -0.02 -6.06% 0.33 0.33 0.31 87,234
Jan 14 2021 0.33 0.015 4.76% 0.31 0.33 0.30 40,307
Jan 13 2021 0.315 -0.005 -1.56% 0.32 0.32 0.31 21,546
Jan 12 2021 0.32 -0.01 -3.03% 0.33 0.33 0.31 28,399
Jan 11 2021 0.33 0.02047 6.61% 0.32 0.33 0.28 70,339
Jan 08 2021 0.309535 0.00504 1.65% 0.30585 0.31 0.30 32,085
Jan 07 2021 0.3045 0.00 +0.00% 0.26 0.3199 0.26 0
Jan 07 2021 0.3045 0.0046 1.53% 0.26 0.3199 0.26 118,399
Jan 06 2021 0.2999 0.0099 3.41% 0.33 0.33 0.26 54,300
Jan 05 2021 0.29 -0.01 -3.33% 0.33 0.33 0.26 78,589
Jan 04 2021 0.30 -0.03 -9.09% 0.33 0.35 0.29 53,242
Jan 01 2021 0.33 0.00 +0.00% 0.36 0.36 0.3105 0
Dec 31 2020 0.33 0.00 0.0% 0.36 0.36 0.3105 70,150
Dec 30 2020 0.33 0.01 3.13% 0.36 0.36 0.30 140,489
Dec 29 2020 0.32 -0.01057 -3.2% 0.3769 0.3769 0.32 286,094
Dec 28 2020 0.330565 0.00 +0.00% 0.29 0.38 0.285 0
Dec 28 2020 0.330565 0.05057 18.06% 0.29 0.38 0.285 251,961
Dec 25 2020 0.28 0.00 +0.00% 0.27 0.29 0.25 0
Dec 24 2020 0.28 0.00 +0.00% 0.27 0.29 0.25 0
Dec 24 2020 0.28 0.04 16.67% 0.27 0.29 0.25 98,313
Dec 23 2020 0.24 0.05005 26.35% 0.20 0.24 0.19 140,650
Dec 22 2020 0.18995 0.00995 5.53% 0.185 0.19 0.17 84,746
Dec 21 2020 0.18 0.00 0.0% 0.1795 0.18 0.16 90,161
Dec 18 2020 0.18 0.01 5.88% 0.17 0.18 0.1601 43,345
Dec 17 2020 0.17 0.00 +0.00% 0.172 0.18 0.152 0
Dec 17 2020 0.17 -0.00025 -0.15% 0.172 0.18 0.152 82,830
Dec 16 2020 0.17025 -0.00225 -1.3% 0.172 0.172 0.152 53,697
Dec 15 2020 0.1725 0.00 +0.00% 0.1522 0.179 0.1522 0
Dec 15 2020 0.1725 0.0125 7.81% 0.1522 0.179 0.1522 11,923
Dec 14 2020 0.16 -0.00235 -1.45% 0.1649 0.16555 0.1511 25,273
Dec 11 2020 0.16235 0.00163 1.01% 0.1625 0.17 0.15 29,376
Dec 10 2020 0.160725 -0.00928 -5.46% 0.17 0.17 0.155 49,590
Dec 09 2020 0.17 0.00 +0.00% 0.1475 0.17 0.1475 0
Dec 09 2020 0.17 0.01025 6.42% 0.1475 0.17 0.1475 20,257
Dec 08 2020 0.15975 0.00475 3.06% 0.165 0.165 0.15 1,011


Your Recent History
USOTC
HMMR
Hammer Fib..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.