Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Metals Inc (OP: NMTLF )

0.0260 -0.0010 (-3.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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, 2021 0.1213 0.1320 0.1213 0.1287 88,800 +0.01(+4.29%)
Apr 29, 2021 0.1430 0.1430 0.1211 0.1234 322,787 -0.01(-5.37%)
Apr 28, 2021 0.1370 0.1370 0.1195 0.1304 140,707 +0.01(+7.86%)
Apr 27, 2021 0.1410 0.1410 0.1205 0.1209 266,901 -0.01(-6.57%)
Apr 26, 2021 0.1370 0.1370 0.1130 0.1294 130,107 +0.00(+2.45%)
Apr 23, 2021 0.1215 0.1300 0.1190 0.1263 126,600 +0.00(+0.32%)
Apr 22, 2021 0.1360 0.1360 0.1148 0.1259 184,664 -0.00(-0.16%)
Apr 21, 2021 0.1390 0.1390 0.1137 0.1261 461,180 +0.00(+0.32%)
Apr 20, 2021 0.1357 0.1412 0.1256 0.1257 188,434 -0.00(-1.57%)
Apr 19, 2021 0.1280 0.1530 0.1220 0.1277 655,957 -0.01(-6.58%)
Apr 16, 2021 0.1480 0.1480 0.1310 0.1367 121,100 +0.01(+4.75%)
Apr 15, 2021 0.1284 0.1402 0.1284 0.1305 201,154 -0.00(-0.99%)
Apr 14, 2021 0.1233 0.1400 0.1233 0.1318 467,728 -0.01(-6.52%)
Apr 13, 2021 0.1300 0.1450 0.1300 0.1410 300,334 -0.00(-0.42%)
Apr 12, 2021 0.1439 0.1565 0.1416 0.1416 185,695 -0.01(-4.97%)
Apr 09, 2021 0.1650 0.1650 0.1450 0.1490 151,500 -0.00(-1.91%)
Apr 08, 2021 0.1350 0.1524 0.1350 0.1519 218,056 +0.01(+6.08%)
Apr 07, 2021 0.1409 0.1596 0.1409 0.1432 475,118 -0.01(-5.79%)
Apr 06, 2021 0.1380 0.1590 0.1380 0.1520 327,659 +0.00(+2.98%)
Apr 05, 2021 0.1550 0.1610 0.1451 0.1476 375,039 -0.00(-1.60%)
Apr 01, 2021 0.1350 0.1570 0.1350 0.1500 205,800 +0.00(+1.28%)
Mar 31, 2021 0.1560 0.1560 0.1310 0.1481 373,744 +0.01(+10.69%)
Mar 30, 2021 0.1584 0.1584 0.1322 0.1338 356,113 -0.02(-14.23%)
Mar 29, 2021 0.1680 0.1680 0.1450 0.1560 692,294 +0.00(+0.71%)
Mar 26, 2021 0.1605 0.1650 0.1402 0.1549 1,508,300 +0.03(+23.92%)
Mar 25, 2021 0.1360 0.1398 0.1250 0.1250 495,460 -0.01(-8.09%)
Mar 24, 2021 0.1306 0.1400 0.1306 0.1360 214,267 +0.01(+4.37%)
Mar 23, 2021 0.1480 0.1480 0.1302 0.1303 238,184 -0.01(-6.46%)
Mar 22, 2021 0.1383 0.1483 0.1350 0.1393 596,725 +0.01(+4.82%)
Mar 19, 2021 0.1350 0.1380 0.1227 0.1329 279,500 +0.00(+3.67%)
Mar 18, 2021 0.1335 0.1350 0.1200 0.1282 850,164 +0.00(+0.87%)
Mar 17, 2021 0.1400 0.1400 0.1244 0.1271 570,900 -0.01(-7.63%)
Mar 16, 2021 0.1530 0.1530 0.1300 0.1376 1,401,496 -0.00(-1.78%)
Mar 15, 2021 0.1320 0.1460 0.1242 0.1401 2,186,355 +0.02(+20.05%)
Mar 12, 2021 0.1328 0.1328 0.1140 0.1167 83,600 -0.01(-6.64%)
Mar 11, 2021 0.1243 0.1250 0.1131 0.1250 420,687 +0.01(+5.57%)
Mar 10, 2021 0.1180 0.1250 0.1102 0.1184 85,159 +0.00(+2.96%)
Mar 09, 2021 0.1120 0.1200 0.1089 0.1150 140,287 +0.00(+2.95%)
Mar 08, 2021 0.1131 0.1191 0.1053 0.1117 685,358 +0.00(+1.55%)
Mar 05, 2021 0.1180 0.1180 0.1000 0.1100 407,900 +0.00(+0.36%)
Mar 04, 2021 0.1080 0.1246 0.1010 0.1096 716,125 -0.01(-10.68%)
Mar 03, 2021 0.1440 0.1440 0.1179 0.1227 319,696 -0.01(-5.40%)
Mar 02, 2021 0.1430 0.1430 0.1251 0.1297 492,574 -0.00(-0.23%)
Mar 01, 2021 0.1300 0.1400 0.1197 0.1300 260,710 +0.01(+4.00%)
Feb 26, 2021 0.1510 0.1510 0.1250 0.1250 790,800 -0.02(-11.79%)
Feb 25, 2021 0.1430 0.1600 0.1380 0.1417 949,573 +0.00(+3.58%)
Feb 24, 2021 0.1430 0.1430 0.1259 0.1368 700,376 +0.00(+3.40%)
Feb 23, 2021 0.1557 0.1558 0.1300 0.1323 711,183 -0.02(-11.56%)
Feb 22, 2021 0.1416 0.1600 0.1327 0.1496 1,219,693 +0.01(+6.70%)
Feb 19, 2021 0.1300 0.1500 0.1300 0.1402 332,100 +0.00(+0.14%)
Feb 18, 2021 0.1790 0.1800 0.1320 0.1400 1,210,488 -0.02(-12.72%)
Feb 17, 2021 0.1600 0.1750 0.1500 0.1604 1,528,867 +0.01(+8.09%)
Feb 16, 2021 0.1420 0.1710 0.1250 0.1484 2,558,139 +0.02(+14.15%)
Feb 12, 2021 0.1325 0.1500 0.1160 0.1300 1,372,400 -0.01(-8.58%)
Feb 11, 2021 0.1708 0.1879 0.1300 0.1422 5,596,726 -0.03(-16.01%)
Feb 10, 2021 0.1357 0.1900 0.0998 0.1693 10,875,823 +0.07(+76.72%)
Feb 09, 2021 0.0917 0.0964 0.0841 0.0958 751,232 +0.01(+7.64%)
Feb 08, 2021 0.0869 0.0890 0.0858 0.0890 270,615 +0.00(+4.95%)
Feb 05, 2021 0.0778 0.0859 0.0769 0.0848 204,300 +0.00(+6.00%)
Feb 04, 2021 0.0910 0.0910 0.0779 0.0800 88,208 -0.01(-8.26%)
Feb 03, 2021 0.0880 0.0880 0.0821 0.0872 121,171 -0.00(-0.91%)
Feb 02, 2021 0.0960 0.0960 0.0833 0.0880 49,409 +0.00(+5.39%)
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.