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

New Age Metals Inc (OP: NMTLF )

0.0260 -0.0030 (-10.34%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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, 2021 0.0868 0.0960 0.0828 0.0928 95,489 +0.00(+3.34%)
Aug 30, 2021 0.1020 0.1020 0.0834 0.0898 77,380 -0.00(-0.11%)
Aug 27, 2021 0.0827 0.1000 0.0827 0.0899 195,793 +0.00(+0.67%)
Aug 26, 2021 0.0892 0.1010 0.0858 0.0893 46,200 -0.01(-6.00%)
Aug 25, 2021 0.0750 0.1010 0.0750 0.0950 314,699 +0.02(+26.67%)
Aug 24, 2021 0.0713 0.0770 0.0713 0.0750 17,106 +0.00(+3.45%)
Aug 23, 2021 0.0580 0.0760 0.0580 0.0725 321,805 +0.00(+3.57%)
Aug 20, 2021 0.0697 0.0790 0.0696 0.0700 19,797 -0.00(-3.05%)
Aug 19, 2021 0.0620 0.0749 0.0620 0.0722 103,245 +0.00(+1.40%)
Aug 18, 2021 0.0778 0.0813 0.0712 0.0712 22,970 -0.00(-5.44%)
Aug 17, 2021 0.0660 0.0774 0.0660 0.0753 312,675 +0.00(+0.40%)
Aug 16, 2021 0.0794 0.0795 0.0729 0.0750 118,822 -0.00(-6.13%)
Aug 13, 2021 0.0810 0.0810 0.0776 0.0799 71,135 +0.00(+6.25%)
Aug 12, 2021 0.0798 0.0798 0.0741 0.0752 32,499 -0.01(-11.53%)
Aug 11, 2021 0.0800 0.0850 0.0712 0.0850 243,465 +0.00(+3.03%)
Aug 10, 2021 0.0810 0.0886 0.0800 0.0825 52,463 +0.00(+0.61%)
Aug 09, 2021 0.0888 0.0888 0.0800 0.0820 63,292 -0.00(-2.96%)
Aug 06, 2021 0.0850 0.0890 0.0800 0.0845 144,414 -0.00(-4.84%)
Aug 05, 2021 0.0930 0.0930 0.0800 0.0888 134,105 -0.00(-0.11%)
Aug 04, 2021 0.0850 0.0889 0.0820 0.0889 128,973 -0.00(-0.78%)
Aug 03, 2021 0.0802 0.0942 0.0802 0.0896 498,966 -0.00(-0.22%)
Aug 02, 2021 0.0759 0.0898 0.0759 0.0898 83,395 +0.01(+7.29%)
Jul 30, 2021 0.1010 0.1010 0.0837 0.0837 145,522 -0.00(-4.56%)
Jul 29, 2021 0.0820 0.1045 0.0820 0.0877 108,537 -0.01(-7.68%)
Jul 28, 2021 0.0895 0.0999 0.0824 0.0950 19,594 +0.00(+2.37%)
Jul 27, 2021 0.0900 0.0930 0.0817 0.0928 39,445 +0.01(+6.91%)
Jul 26, 2021 0.0850 0.1088 0.0850 0.0868 159,105 -0.00(-4.09%)
Jul 23, 2021 0.0924 0.0956 0.0830 0.0905 192,987 +0.00(+4.26%)
Jul 22, 2021 0.0780 0.0915 0.0780 0.0868 32,690 -0.00(-5.14%)
Jul 21, 2021 0.0930 0.0930 0.0800 0.0915 363,965 +0.00(+5.66%)
Jul 20, 2021 0.0770 0.0900 0.0770 0.0866 276,261 -0.01(-6.38%)
Jul 19, 2021 0.0900 0.1050 0.0812 0.0925 465,367 -0.01(-7.50%)
Jul 16, 2021 0.1115 0.1126 0.0903 0.1000 551,718 -0.00(-3.75%)
Jul 15, 2021 0.0995 0.1058 0.0992 0.1039 104,609 +0.00(+4.11%)
Jul 14, 2021 0.1140 0.1140 0.0998 0.0998 121,192 -0.01(-6.73%)
Jul 13, 2021 0.1010 0.1089 0.0983 0.1070 451,964 +0.00(+3.98%)
Jul 12, 2021 0.1091 0.1091 0.1010 0.1029 86,723 -0.00(-2.19%)
Jul 09, 2021 0.0959 0.1092 0.0959 0.1052 169,618 -0.00(-1.13%)
Jul 08, 2021 0.1102 0.1130 0.1130 0.1064 134,410 -0.01(-5.84%)
Jul 07, 2021 0.1064 0.1140 0.1064 0.1130 29,381 +0.00(+0.27%)
Jul 06, 2021 0.1046 0.1152 0.1046 0.1127 65,430 +0.00(+2.73%)
Jul 02, 2021 0.1050 0.1103 0.1046 0.1097 149,375 +0.00(+4.48%)
Jul 01, 2021 0.1099 0.1155 0.1020 0.1050 235,086 -0.01(-4.55%)
Jun 30, 2021 0.1020 0.1138 0.1020 0.1100 53,255 -0.00(-2.05%)
Jun 29, 2021 0.1087 0.1175 0.1052 0.1123 50,376 +0.00(+0.36%)
Jun 28, 2021 0.1100 0.1175 0.1044 0.1119 68,125 -0.00(-0.09%)
Jun 25, 2021 0.1102 0.1143 0.1040 0.1120 21,305 +0.00(+2.85%)
Jun 24, 2021 0.1010 0.1172 0.1010 0.1089 92,308 -0.00(-2.42%)
Jun 23, 2021 0.1030 0.1139 0.1030 0.1116 19,748 +0.00(+0.63%)
Jun 22, 2021 0.1126 0.1172 0.1090 0.1109 50,473 -0.00(-3.90%)
Jun 21, 2021 0.1194 0.1194 0.1066 0.1154 121,654 +0.00(+1.32%)
Jun 18, 2021 0.1050 0.1211 0.1050 0.1139 153,687 -0.00(-3.15%)
Jun 17, 2021 0.1218 0.1235 0.1162 0.1176 75,469 -0.00(-3.21%)
Jun 16, 2021 0.1293 0.1293 0.1215 0.1215 127,725 -0.00(-3.19%)
Jun 15, 2021 0.1255 0.1350 0.1229 0.1255 295,035 -0.00(-3.46%)
Jun 14, 2021 0.1398 0.1398 0.1250 0.1300 113,887 +0.00(+1.40%)
Jun 11, 2021 0.1262 0.1300 0.1258 0.1282 38,753 +0.00(+2.07%)
Jun 10, 2021 0.1284 0.1305 0.1250 0.1256 104,111 -0.00(-1.41%)
Jun 09, 2021 0.1336 0.1336 0.1237 0.1274 105,237 +0.00(+0.16%)
Jun 08, 2021 0.1355 0.1355 0.1199 0.1272 190,887 -0.00(-1.40%)
Jun 07, 2021 0.1250 0.1400 0.1250 0.1290 76,366 -0.01(-5.98%)
Jun 04, 2021 0.1250 0.1450 0.1250 0.1372 182,443 +0.01(+5.70%)
Jun 03, 2021 0.1450 0.1450 0.1250 0.1298 106,931 -0.01(-4.91%)
Jun 02, 2021 0.1325 0.1400 0.1280 0.1365 107,122 -0.00(-2.50%)
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.