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

New Age Metals Inc (OP: NMTLF )

0.0310 -0.0015 (-4.62%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 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 30, 2022 0.0404 0.0460 0.0390 0.0390 286,790 -0.01(-18.75%)
Dec 29, 2022 0.0486 0.0486 0.0431 0.0480 123,540 +0.01(+15.66%)
Dec 28, 2022 0.0432 0.0485 0.0410 0.0415 110,048 -0.00(-3.49%)
Dec 27, 2022 0.0455 0.0455 0.0430 0.0430 5,623 -0.00(-1.15%)
Dec 23, 2022 0.0407 0.0500 0.0383 0.0435 25,253 -0.00(-9.56%)
Dec 22, 2022 0.0476 0.0500 0.0476 0.0481 17,483 +0.00(+6.42%)
Dec 21, 2022 0.0485 0.0485 0.0428 0.0452 4,431 -0.01(-12.23%)
Dec 20, 2022 0.0495 0.0515 0.0495 0.0515 3,044 +0.00(+6.85%)
Dec 19, 2022 0.0493 0.0498 0.0420 0.0482 234,839 -0.00(-1.63%)
Dec 16, 2022 0.0518 0.0520 0.0475 0.0490 120,597 -0.00(-4.11%)
Dec 15, 2022 0.0500 0.0528 0.0500 0.0511 20,977 -0.00(-3.22%)
Dec 14, 2022 0.0497 0.0528 0.0497 0.0528 7,686 +0.00(+0.00%)
Dec 13, 2022 0.0479 0.0536 0.0450 0.0528 7,454 +0.01(+15.03%)
Dec 12, 2022 0.0510 0.0510 0.0459 0.0459 12,035 -0.01(-11.22%)
Dec 09, 2022 0.0513 0.0517 0.0513 0.0517 25,000 +0.00(+9.53%)
Dec 08, 2022 0.0478 0.0498 0.0410 0.0472 121,068 -0.00(-0.63%)
Dec 07, 2022 0.0454 0.0483 0.0420 0.0475 26,709 +0.00(+3.26%)
Dec 06, 2022 0.0500 0.0500 0.0430 0.0460 52,860 -0.00(-3.97%)
Dec 05, 2022 0.0455 0.0491 0.0434 0.0479 97,096 +0.00(+5.74%)
Dec 02, 2022 0.0429 0.0455 0.0429 0.0453 57,210 +0.00(+5.84%)
Dec 01, 2022 0.0462 0.0462 0.0428 0.0428 25,620 -0.00(-5.31%)
Nov 30, 2022 0.0462 0.0462 0.0452 0.0452 18,530 +0.00(+11.33%)
Nov 29, 2022 0.0406 0.0406 0.0406 0.0406 1,300 -0.00(-2.17%)
Nov 28, 2022 0.0420 0.0420 0.0410 0.0415 8,750 -0.00(-3.04%)
Nov 25, 2022 0.0449 0.0456 0.0428 0.0428 6,615 -0.00(-4.89%)
Nov 23, 2022 0.0430 0.0450 0.0412 0.0450 47,495 +0.00(+11.66%)
Nov 22, 2022 0.0443 0.0443 0.0403 0.0403 292,303 +0.00(+0.75%)
Nov 21, 2022 0.0432 0.0443 0.0400 0.0400 10,504 -0.00(-8.68%)
Nov 18, 2022 0.0430 0.0440 0.0405 0.0438 99,228 +0.00(+2.10%)
Nov 17, 2022 0.0461 0.0487 0.0429 0.0429 4,907 -0.00(-2.28%)
Nov 16, 2022 0.0401 0.0488 0.0401 0.0439 27,850 +0.00(+7.33%)
Nov 15, 2022 0.0496 0.0496 0.0409 0.0409 176,647 -0.01(-11.47%)
Nov 14, 2022 0.0479 0.0496 0.0462 0.0462 21,965 -0.00(-3.55%)
Nov 11, 2022 0.0490 0.0497 0.0479 0.0479 55,370 -0.00(-1.24%)
Nov 10, 2022 0.0473 0.0489 0.0450 0.0485 34,860 -0.00(-1.22%)
Nov 09, 2022 0.0540 0.0540 0.0450 0.0491 12,838 -0.00(-1.80%)
Nov 08, 2022 0.0450 0.0500 0.0450 0.0500 18,365 +0.00(+1.01%)
Nov 07, 2022 0.0481 0.0501 0.0452 0.0495 24,120 +0.00(+0.20%)
Nov 04, 2022 0.0480 0.0520 0.0463 0.0494 35,194 +0.00(+6.24%)
Nov 03, 2022 0.0447 0.0550 0.0447 0.0465 18,714 -0.00(-3.73%)
Nov 02, 2022 0.0460 0.0483 0.0460 0.0483 320 +0.01(+19.55%)
Nov 01, 2022 0.0457 0.0477 0.0404 0.0404 20,664 -0.01(-16.36%)
Oct 31, 2022 0.0444 0.0483 0.0444 0.0483 4,330 +0.00(+5.92%)
Oct 28, 2022 0.0460 0.0484 0.0456 0.0456 2,827 +0.00(+3.64%)
Oct 27, 2022 0.0492 0.0498 0.0436 0.0440 22,684 -0.00(-7.37%)
Oct 26, 2022 0.0440 0.0512 0.0400 0.0475 11,620 -0.00(-4.04%)
Oct 25, 2022 0.0494 0.0498 0.0471 0.0495 20,908 +0.00(+0.00%)
Oct 24, 2022 0.0474 0.0540 0.0430 0.0495 6,901 +0.00(+5.32%)
Oct 21, 2022 0.0468 0.0517 0.0468 0.0470 11,528 +0.00(+0.43%)
Oct 20, 2022 0.0537 0.0550 0.0467 0.0468 523,045 -0.00(-6.40%)
Oct 19, 2022 0.0508 0.0551 0.0464 0.0500 3,802 -0.00(-2.72%)
Oct 18, 2022 0.0536 0.0536 0.0495 0.0514 271,640 -0.00(-7.72%)
Oct 17, 2022 0.0557 0.0557 0.0528 0.0557 35,202 +0.00(+7.12%)
Oct 14, 2022 0.0489 0.0520 0.0462 0.0520 3,397 +0.01(+15.56%)
Oct 13, 2022 0.0448 0.0474 0.0421 0.0450 342,889 +0.00(+1.35%)
Oct 12, 2022 0.0477 0.0478 0.0417 0.0444 24,802 +0.00(+11.28%)
Oct 11, 2022 0.0451 0.0478 0.0399 0.0399 1,070,258 -0.01(-12.11%)
Oct 10, 2022 0.0475 0.0483 0.0454 0.0454 92,015 -0.01(-10.45%)
Oct 07, 2022 0.0507 0.0550 0.0490 0.0507 7,535 -0.00(-1.55%)
Oct 06, 2022 0.0500 0.0516 0.0500 0.0515 29,270 +0.00(+3.00%)
Oct 05, 2022 0.0494 0.0500 0.0494 0.0500 5,500 +0.00(+4.17%)
Oct 04, 2022 0.0520 0.0520 0.0480 0.0480 52,672 -0.00(-7.51%)
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.