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

New Age Metals Inc (OP: NMTLF )

0.0325 +0.0045 (+16.07%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 3, 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 (%)
Aug 31, 2022 0.0700 0.0740 0.0700 0.0700 12,061 -0.00(-5.41%)
Aug 30, 2022 0.0540 0.0776 0.0540 0.0740 53,610 +0.01(+11.78%)
Aug 29, 2022 0.0620 0.0705 0.0615 0.0662 309,663 +0.00(+7.82%)
Aug 26, 2022 0.0710 0.0710 0.0571 0.0614 23,217 -0.01(-8.36%)
Aug 25, 2022 0.0528 0.0670 0.0528 0.0670 62,297 +0.01(+8.06%)
Aug 24, 2022 0.0645 0.0645 0.0620 0.0620 20,990 +0.01(+12.73%)
Aug 23, 2022 0.0595 0.0595 0.0550 0.0550 6,000 -0.00(-1.79%)
Aug 22, 2022 0.0563 0.0563 0.0500 0.0560 56,270 +0.00(+1.82%)
Aug 19, 2022 0.0565 0.0599 0.0532 0.0550 248,854 -0.00(-3.85%)
Aug 18, 2022 0.0650 0.0650 0.0500 0.0572 160,000 -0.00(-6.99%)
Aug 17, 2022 0.0584 0.0615 0.0580 0.0615 21,334 +0.00(+4.24%)
Aug 16, 2022 0.0580 0.0615 0.0580 0.0590 40,410 +0.00(+5.36%)
Aug 15, 2022 0.0512 0.0600 0.0512 0.0560 12,450 -0.00(-8.20%)
Aug 12, 2022 0.0550 0.0610 0.0550 0.0610 21,688 +0.01(+11.52%)
Aug 11, 2022 0.0614 0.0640 0.0542 0.0547 16,177 -0.01(-14.53%)
Aug 10, 2022 0.0580 0.0680 0.0580 0.0640 8,550 +0.01(+11.30%)
Aug 09, 2022 0.0626 0.0628 0.0575 0.0575 32,596 -0.01(-8.73%)
Aug 08, 2022 0.0648 0.0660 0.0583 0.0630 90,921 +0.00(+7.14%)
Aug 05, 2022 0.0577 0.0625 0.0577 0.0588 40,357 +0.00(+1.73%)
Aug 04, 2022 0.0628 0.0635 0.0560 0.0578 29,248 +0.00(+7.24%)
Aug 03, 2022 0.0566 0.0630 0.0535 0.0539 45,753 -0.00(-5.27%)
Aug 02, 2022 0.0630 0.0630 0.0550 0.0569 24,522 +0.00(+2.71%)
Aug 01, 2022 0.0593 0.0660 0.0552 0.0554 155,642 +0.00(+0.36%)
Jul 29, 2022 0.0430 0.0557 0.0430 0.0552 8,900 +0.00(+7.39%)
Jul 28, 2022 0.0500 0.0532 0.0455 0.0514 70,910 +0.00(+2.80%)
Jul 27, 2022 0.0551 0.0551 0.0500 0.0500 49,100 -0.00(-4.03%)
Jul 26, 2022 0.0526 0.0548 0.0521 0.0521 13,850 -0.00(-1.14%)
Jul 25, 2022 0.0550 0.0550 0.0525 0.0527 14,389 +0.00(+5.40%)
Jul 22, 2022 0.0460 0.0500 0.0460 0.0500 130,140 +0.00(+9.17%)
Jul 21, 2022 0.0516 0.0516 0.0458 0.0458 110,550 -0.00(-4.58%)
Jul 20, 2022 0.0507 0.0507 0.0480 0.0480 20,000 -0.00(-4.00%)
Jul 19, 2022 0.0481 0.0504 0.0477 0.0500 23,950 +0.00(+0.60%)
Jul 18, 2022 0.0517 0.0517 0.0457 0.0497 142,402 -0.01(-9.64%)
Jul 15, 2022 0.0462 0.0550 0.0462 0.0550 20,290 +0.01(+17.02%)
Jul 14, 2022 0.0434 0.0505 0.0411 0.0470 150,060 -0.00(-7.48%)
Jul 13, 2022 0.0456 0.0508 0.0456 0.0508 362 +0.00(+5.39%)
Jul 12, 2022 0.0474 0.0482 0.0474 0.0482 10,950 +0.00(+1.69%)
Jul 11, 2022 0.0430 0.0474 0.0430 0.0474 4,910 +0.01(+13.40%)
Jul 08, 2022 0.0440 0.0500 0.0417 0.0418 36,456 -0.00(-7.11%)
Jul 07, 2022 0.0478 0.0478 0.0450 0.0450 57,420 -0.00(-1.10%)
Jul 06, 2022 0.0450 0.0455 0.0450 0.0455 14,211 +0.00(+1.11%)
Jul 05, 2022 0.0501 0.0501 0.0450 0.0450 35,500 -0.00(-4.26%)
Jul 01, 2022 0.0409 0.0490 0.0409 0.0470 26,725 +0.00(+2.17%)
Jun 30, 2022 0.0500 0.0500 0.0417 0.0460 525,574 -0.00(-8.91%)
Jun 29, 2022 0.0505 0.0538 0.0505 0.0505 53,107 -0.00(-2.88%)
Jun 28, 2022 0.0518 0.0538 0.0502 0.0520 40,736 +0.00(+1.36%)
Jun 27, 2022 0.0500 0.0520 0.0500 0.0513 76,850 -0.00(-1.54%)
Jun 24, 2022 0.0503 0.0529 0.0494 0.0521 14,060 +0.00(+0.97%)
Jun 23, 2022 0.0494 0.0578 0.0491 0.0516 14,617 -0.00(-4.44%)
Jun 22, 2022 0.0550 0.0580 0.0540 0.0540 89,067 -0.00(-1.82%)
Jun 21, 2022 0.0486 0.0630 0.0486 0.0550 22,100 +0.00(+2.04%)
Jun 17, 2022 0.0620 0.0620 0.0500 0.0539 24,966 +0.00(+6.94%)
Jun 16, 2022 0.0556 0.0571 0.0502 0.0504 100,893 -0.01(-20.00%)
Jun 15, 2022 0.0525 0.0630 0.0524 0.0630 908,740 +0.01(+15.17%)
Jun 14, 2022 0.0496 0.0547 0.0496 0.0547 18,150 +0.00(+5.80%)
Jun 13, 2022 0.0525 0.0543 0.0459 0.0517 154,888 -0.01(-11.62%)
Jun 10, 2022 0.0598 0.0598 0.0539 0.0585 71,954 -0.00(-1.85%)
Jun 09, 2022 0.0598 0.0598 0.0591 0.0596 39,000 -0.00(-3.25%)
Jun 08, 2022 0.0640 0.0640 0.0616 0.0616 22,000 +0.00(+4.41%)
Jun 07, 2022 0.0586 0.0610 0.0586 0.0590 28,800 -0.00(-1.50%)
Jun 06, 2022 0.0590 0.0610 0.0590 0.0599 77,650 +0.00(+1.70%)
Jun 03, 2022 0.0567 0.0610 0.0567 0.0589 69,700 -0.00(-3.44%)
Jun 02, 2022 0.0639 0.0639 0.0600 0.0610 112,538 -0.00(-0.49%)
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.