New Age Metals Inc (OP: NMTLF )

0.1417 USD +0.0049 (+3.58%)
Official Closing Price Updated: 3:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 0.0842 0.0920 0.0760 0.0835 152,088 +0.00(+3.09%)
Jan 29, 2021 0.0966 0.0966 0.0769 0.0810 393,100 -0.01(-10.00%)
Jan 28, 2021 0.0851 0.0960 0.0851 0.0900 169,927 +0.00(+5.88%)
Jan 27, 2021 0.0899 0.0989 0.0800 0.0850 659,815 -0.01(-10.53%)
Jan 26, 2021 0.1010 0.1012 0.0950 0.0950 336,755 -0.00(-4.04%)
Jan 25, 2021 0.1130 0.1130 0.0950 0.0990 258,071 -0.00(-2.17%)
Jan 22, 2021 0.0950 0.1038 0.0892 0.1012 86,400 +0.01(+6.53%)
Jan 21, 2021 0.1095 0.1102 0.0852 0.0950 611,476 -0.02(-14.03%)
Jan 20, 2021 0.1126 0.1157 0.1010 0.1105 441,404 +0.01(+10.50%)
Jan 19, 2021 0.1018 0.1216 0.0932 0.1000 1,938,828 +0.02(+25.00%)
Jan 15, 2021 0.0765 0.0840 0.0765 0.0800 159,000 +0.00(+0.00%)
Jan 14, 2021 0.0803 0.0810 0.0747 0.0800 227,500 +0.01(+7.67%)
Jan 13, 2021 0.0751 0.0751 0.0705 0.0743 158,893 +0.00(+1.36%)
Jan 12, 2021 0.0810 0.0810 0.0696 0.0733 78,997 +0.00(+6.23%)
Jan 11, 2021 0.0710 0.0730 0.0665 0.0690 89,702 -0.01(-7.75%)
Jan 08, 2021 0.0770 0.0776 0.0700 0.0748 76,600 -0.00(-3.11%)
Jan 07, 2021 0.0810 0.0810 0.0710 0.0772 71,797 -0.00(-3.50%)
Jan 06, 2021 0.0810 0.0810 0.0780 0.0800 22,030 +0.00(+1.27%)
Jan 05, 2021 0.0792 0.0810 0.0781 0.0790 191,777 +0.00(+2.73%)
Jan 04, 2021 0.0930 0.0930 0.0769 0.0769 156,824 +0.00(+0.00%)
Dec 31, 2020 0.0769 0.0769 0.0769 107,028 +0.00(+2.67%)
Dec 30, 2020 0.0745 0.0749 0.0704 0.0749 107,028 +0.00(+0.40%)
Dec 29, 2020 0.0720 0.0779 0.0720 0.0746 263,065 +0.00(+3.61%)
Dec 28, 2020 0.0787 0.0787 0.0663 0.0720 443,648 -0.00(-2.57%)
Dec 24, 2020 0.0866 0.0866 0.0697 0.0739 261,200 -0.00(-5.01%)
Dec 23, 2020 0.0714 0.0783 0.0700 0.0778 297,493 +0.00(+4.99%)
Dec 22, 2020 0.0703 0.0779 0.0697 0.0741 76,510 +0.00(+2.77%)
Dec 21, 2020 0.0685 0.0767 0.0653 0.0721 298,900 +0.01(+7.61%)
Dec 18, 2020 0.0794 0.0794 0.0666 0.0670 477,200 -0.01(-11.61%)
Dec 17, 2020 0.0700 0.0788 0.0668 0.0758 121,927 +0.01(+13.47%)
Dec 16, 2020 0.0591 0.0749 0.0591 0.0668 355,627 -0.00(-1.76%)
Dec 15, 2020 0.0750 0.0793 0.0670 0.0680 415,620 -0.00(-5.69%)
Dec 14, 2020 0.0829 0.0829 0.0721 0.0721 79,390 -0.01(-8.73%)
Dec 11, 2020 0.1000 0.1000 0.0753 0.0790 271,800 -0.00(-3.54%)
Dec 10, 2020 0.1000 0.1000 0.0721 0.0819 690,330 +0.01(+9.20%)
Dec 09, 2020 0.0749 0.0793 0.0700 0.0750 595,012 +0.00(+3.45%)
Dec 08, 2020 0.0600 0.0812 0.0600 0.0725 474,581 +0.01(+18.46%)
Dec 07, 2020 0.0650 0.0683 0.0566 0.0612 327,265 +0.00(+2.00%)
Dec 04, 2020 0.0643 0.0650 0.0531 0.0600 97,000 +0.00(+0.00%)
Dec 03, 2020 0.0568 0.0630 0.0568 0.0600 82,190 +0.01(+11.11%)
Dec 02, 2020 0.0648 0.0648 0.0530 0.0540 500,300 -0.00(-5.26%)
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.