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

New Age Metals Inc (OP: NMTLF )

0.0321 -0.0009 (-2.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
Feb 28, 2018 0.0819 0.0917 0.0768 0.0917 7,300 +0.00(+0.77%)
Feb 27, 2018 0.0888 0.0910 0.0888 0.0910 11,200 -0.00(-0.76%)
Feb 26, 2018 0.0917 0.0917 0.0917 0.0917 5,000 -0.00(-0.33%)
Feb 21, 2018 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Feb 20, 2018 0.0860 0.0920 0.0860 0.0920 1,645 -0.00(-3.16%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.94%)
Feb 15, 2018 0.1050 0.1050 0.1010 0.1010 21,975 +0.01(+11.60%)
Feb 14, 2018 0.0935 0.0935 0.0846 0.0905 5,500 +0.00(+2.14%)
Feb 13, 2018 0.0911 0.0973 0.0886 0.0886 8,500 -0.01(-11.40%)
Feb 09, 2018 0.1000 0.1000 0.1000 38 +0.00(+0.00%)
Feb 08, 2018 0.1100 0.1100 0.1000 0.1000 185,318 -0.00(-4.31%)
Feb 07, 2018 0.1088 0.1088 0.1045 0.1045 25,200 -0.00(-4.04%)
Feb 06, 2018 0.1033 0.1090 0.1014 0.1089 23,966 +0.00(+0.83%)
Feb 05, 2018 0.1080 0.1080 0.1080 0.1080 5,000 +0.01(+6.51%)
Feb 02, 2018 0.1101 0.1101 0.0940 0.1014 53,729 +0.01(+6.74%)
Feb 01, 2018 0.1057 0.1107 0.0884 0.0950 107,023 -0.01(-10.97%)
Jan 31, 2018 0.1147 0.1147 0.1067 0.1067 15,000 +0.00(+1.62%)
Jan 30, 2018 0.1144 0.1144 0.1050 0.1050 20,000 -0.00(-2.23%)
Jan 29, 2018 0.1136 0.1186 0.1074 0.1074 80,000 -0.00(-0.56%)
Jan 25, 2018 0.1080 0.1080 0.1080 0 -0.01(-5.51%)
Jan 24, 2018 0.1002 0.1143 0.0992 0.1143 58,000 +0.00(+0.62%)
Jan 23, 2018 0.1207 0.1207 0.1093 0.1136 30,900 -0.01(-6.43%)
Jan 22, 2018 0.1173 0.1214 0.1053 0.1214 125,000 +0.01(+14.10%)
Jan 19, 2018 0.0955 0.1096 0.0955 0.1064 17,189 -0.02(-12.79%)
Jan 18, 2018 0.1223 0.1223 0.1170 0.1220 11,895 -0.01(-4.69%)
Jan 17, 2018 0.1280 0.1280 0.1280 0.1280 500 +0.01(+7.83%)
Jan 16, 2018 0.1150 0.1198 0.1150 0.1187 5,724 +0.00(+0.59%)
Jan 12, 2018 0.1180 0.1180 0.1180 0 -0.00(-3.91%)
Jan 11, 2018 0.1177 0.1240 0.1140 0.1228 29,834 +0.00(+3.63%)
Jan 10, 2018 0.1220 0.1220 0.1182 0.1185 19,160 +0.01(+7.73%)
Jan 09, 2018 0.1100 0.1100 0.1100 0.1100 1,667 +0.00(+0.00%)
Jan 08, 2018 0.1050 0.1100 0.0956 0.1100 55,111 -0.00(-4.18%)
Jan 05, 2018 0.0968 0.1220 0.0858 0.1148 149,450 -0.00(-2.71%)
Jan 04, 2018 0.1298 0.1349 0.1180 0.1180 83,000 -0.02(-11.28%)
Jan 03, 2018 0.1177 0.1330 0.1177 0.1330 25,415 +0.02(+16.67%)
Jan 02, 2018 0.1180 0.1450 0.1140 0.1140 534,240 +0.02(+17.53%)
Dec 29, 2017 0.0970 0.0970 0.0970 0 +0.02(+19.75%)
Dec 27, 2017 0.0810 0.0810 0.0810 88 -0.00(-3.57%)
Dec 26, 2017 0.0840 0.0840 0.0840 0.0840 13,000 +0.02(+27.27%)
Dec 21, 2017 0.0660 0.0660 0.0660 0 -0.01(-7.43%)
Dec 20, 2017 0.0713 0.0713 0.0713 0.0713 4,999 -0.01(-13.68%)
Dec 19, 2017 0.0787 0.0826 0.0787 0.0826 2,161 +0.02(+33.23%)
Dec 18, 2017 0.0630 0.0630 0.0620 0.0620 6,941 -0.01(-13.17%)
Dec 15, 2017 0.0714 0.0714 0.0714 0.0714 2,850 -0.00(-2.19%)
Dec 14, 2017 0.0730 0.0730 0.0730 0.0730 8,000 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0730 0.0700 0.0730 12,185 +0.01(+21.67%)
Dec 12, 2017 0.0690 0.0690 0.0600 0.0600 23,955 -0.01(-15.73%)
Dec 11, 2017 0.0790 0.0790 0.0712 0.0712 60,000 +0.01(+16.72%)
Dec 08, 2017 0.0610 0.0610 0.0610 0.0610 18,955 -0.01(-13.35%)
Dec 06, 2017 0.0704 0.0704 0.0704 0 +0.00(+3.53%)
Dec 05, 2017 0.0620 0.0741 0.0620 0.0680 151,055 -0.00(-0.15%)
Dec 04, 2017 0.0900 0.0681 0.0681 462,000 +0.01(+11.64%)
Dec 01, 2017 0.0599 0.0610 0.0500 0.0610 77,666 +0.01(+10.91%)
Nov 30, 2017 0.0517 0.0550 0.0517 0.0550 37,455 +0.01(+11.34%)
Nov 28, 2017 0.0494 0.0494 0.0494 0 -0.00(-8.69%)
Nov 27, 2017 0.0485 0.0541 0.0450 0.0541 9,000 +0.00(+3.44%)
Nov 22, 2017 0.0523 0.0523 0.0523 0 +0.00(+4.60%)
Nov 16, 2017 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Nov 15, 2017 0.0430 0.0430 0.0430 0.0430 222 -0.01(-14.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+3.73%)
Nov 03, 2017 0.0482 0.0482 0.0482 0 +0.00(+9.55%)
Nov 02, 2017 0.0500 0.0500 0.0440 0.0440 15,000 -0.00(-7.95%)
Nov 01, 2017 0.0401 0.0500 0.0401 0.0478 36,322 +0.00(+8.88%)
Oct 27, 2017 0.0439 0.0439 0.0439 0 -0.00(-2.44%)
Oct 26, 2017 0.0450 0.0450 0.0450 0.0450 43,000 -0.01(-12.79%)
Oct 20, 2017 0.0516 0.0516 0.0516 0 +0.00(+0.78%)
Oct 18, 2017 0.0512 0.0512 0.0512 0 +0.00(+3.85%)
Oct 13, 2017 0.0493 0.0493 0.0493 0 -0.01(-10.53%)
Oct 11, 2017 0.0551 0.0551 0.0551 0 -0.00(-1.61%)
Oct 09, 2017 0.0560 0.0560 0.0560 0 +0.00(+5.86%)
Oct 06, 2017 0.0529 0.0529 0.0529 0.0529 25,737 +0.00(+0.00%)
Oct 05, 2017 0.0544 0.0610 0.0529 0.0529 100,500 +0.01(+23.02%)
Oct 04, 2017 0.0430 0.0430 0.0430 0.0430 111 -0.00(-8.51%)
Oct 02, 2017 0.0470 0.0470 0.0470 0 -0.01(-11.82%)
Sep 29, 2017 0.0390 0.0533 0.0390 0.0533 3,544 +0.00(+1.91%)
Sep 28, 2017 0.0450 0.0523 0.0450 0.0523 12,944 +0.00(+3.16%)
Sep 27, 2017 0.0442 0.0507 0.0442 0.0507 51,000 +0.00(+3.47%)
Sep 26, 2017 0.0489 0.0490 0.0478 0.0490 2,740 +0.00(+0.33%)
Sep 25, 2017 0.0488 0.0488 0.0488 0.0488 7,110 -0.00(-2.32%)
Sep 22, 2017 0.0489 0.0600 0.0489 0.0500 6,799 -0.01(-13.79%)
Sep 21, 2017 0.0580 0.0580 0.0580 0.0580 4,000 -0.00(-2.85%)
Sep 20, 2017 0.0597 0.0597 0.0597 0.0597 10,000 +0.01(+10.35%)
Sep 19, 2017 0.0550 0.0550 0.0541 0.0541 5,490 -0.00(-2.43%)
Sep 15, 2017 0.0554 0.0554 0.0554 0 -0.00(-1.68%)
Sep 12, 2017 0.0564 0.0564 0.0564 0 +0.00(+0.00%)
Sep 11, 2017 0.0564 0.0564 0.0564 0.0564 10,000 +0.00(+3.58%)
Sep 05, 2017 0.0544 0.0544 0.0544 0 -0.01(-19.57%)
Sep 01, 2017 0.0617 0.0677 0.0540 0.0677 42,944 +0.01(+9.19%)
Aug 31, 2017 0.0610 0.0620 0.0610 0.0620 45,000 +0.00(+7.73%)
Aug 30, 2017 0.0610 0.0610 0.0575 0.0575 24,810 -0.01(-10.08%)
Aug 29, 2017 0.0626 0.0640 0.0626 0.0640 76,667 +0.01(+28.00%)
Aug 28, 2017 0.0630 0.0630 0.0500 0.0500 23,066 -0.01(-15.25%)
Aug 25, 2017 0.0640 0.0640 0.0590 0.0590 1,750 -0.01(-9.09%)
Aug 22, 2017 0.0649 0.0649 0.0649 0 +0.00(+6.57%)
Aug 16, 2017 0.0609 0.0609 0.0609 0 -0.02(-22.62%)
Aug 10, 2017 0.0787 0.0787 0.0787 0 -0.00(-2.48%)
Aug 09, 2017 0.0650 0.0807 0.0650 0.0807 9,200 -0.00(-3.35%)
Aug 03, 2017 0.0835 0.0835 0.0835 0 +0.00(+3.34%)
Aug 02, 2017 0.0808 0.0808 0.0808 0.0808 9,000 -0.01(-14.04%)
Aug 01, 2017 0.0940 0.0940 0.0940 0.0940 4,317 +0.01(+10.33%)
Jul 31, 2017 0.0852 0.0852 0.0852 0.0852 500 +0.00(+3.52%)
Jul 20, 2017 0.0823 0.0823 0.0823 0 +0.00(+5.51%)
Jul 18, 2017 0.0780 0.0780 0.0780 0 -0.01(-13.33%)
Jul 13, 2017 0.0900 0.0900 0.0900 11,111 -0.01(-13.21%)
Jul 12, 2017 0.1037 0.1037 0.1037 0.1037 1,750 +0.02(+19.20%)
Jul 05, 2017 0.0870 0.0870 0.0870 0 +0.01(+13.43%)
Jul 03, 2017 0.0767 0.0767 0.0767 0.0767 0 +0.00(+0.00%)
Jun 22, 2017 0.0767 0.0767 0.0767 0 -0.00(-0.10%)
Jun 21, 2017 0.0952 0.0952 0.0768 0.0768 19,500 -0.02(-20.02%)
Jun 16, 2017 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Jun 15, 2017 0.0950 0.0960 0.0950 0.0960 26,644 -0.00(-4.00%)
Jun 14, 2017 0.0936 0.1018 0.0936 0.1000 10,666 +0.03(+39.98%)
Jun 09, 2017 0.0714 0.0714 0.0714 0 +0.01(+11.45%)
Jun 08, 2017 0.0641 0.0641 0.0641 0.0641 222 +0.00(+0.00%)
Jun 07, 2017 0.0641 0.0641 0.0641 0.0641 222 +0.00(+5.24%)
Jun 01, 2017 0.0609 0.0609 0.0609 0 +0.00(+6.86%)
May 31, 2017 0.0570 0.0570 0.0570 0.0570 3,333 -0.01(-16.05%)
May 23, 2017 0.0679 0.0679 0.0679 0 +0.01(+10.77%)
May 17, 2017 0.0613 0.0613 0.0613 0 -0.00(-2.85%)
May 16, 2017 0.0631 0.0631 0.0631 0.0631 500 -0.01(-15.87%)
May 10, 2017 0.0750 0.0750 0.0750 0 +0.01(+12.44%)
May 09, 2017 0.0667 0.0667 0.0667 0.0667 1,000 -0.00(-0.15%)
May 03, 2017 0.0668 0.0668 0.0668 0 -0.00(-5.11%)
May 02, 2017 0.0704 0.0704 0.0704 0.0704 5,000 -0.00(-0.42%)
May 01, 2017 0.0707 0.0707 0.0707 0.0707 2,501 +0.00(+5.21%)
Apr 27, 2017 0.0672 0.0672 0.0672 0 +0.00(+4.64%)
Apr 26, 2017 0.0642 0.0642 0.0642 0.0642 5,000 +0.01(+10.72%)
Apr 20, 2017 0.0580 0.0580 0.0580 0 -0.01(-12.91%)
Apr 17, 2017 0.0666 0.0666 0.0666 0 +0.00(+6.39%)
Apr 13, 2017 0.0665 0.0665 0.0626 0.0626 13,546 +0.00(+0.97%)
Apr 10, 2017 0.0620 0.0620 0.0620 0 -0.02(-20.10%)
Apr 04, 2017 0.0776 0.0776 0.0776 0 +0.00(+2.11%)
Mar 30, 2017 0.0760 0.0760 0.0760 22 +0.01(+13.43%)
Mar 28, 2017 0.0670 0.0670 0.0670 0 -0.01(-11.73%)
Mar 27, 2017 0.0707 0.0765 0.0707 0.0759 24,424 +0.01(+7.81%)
Mar 20, 2017 0.0704 0.0704 0.0704 0 +0.01(+25.94%)
Mar 17, 2017 0.0559 0.0559 0.0559 0.0559 1,666 -0.01(-19.63%)
Mar 16, 2017 0.0591 0.0730 0.0591 0.0696 7,193 +0.00(+4.27%)
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.