New Age Metals Inc (OP: NMTLF )

0.1490 USD -0.0029 (-1.91%)
Official Closing Price Updated: 4:01 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 0.1650 0.1650 0.1450 0.1490 151,500 -0.00(-1.91%)
Apr 08, 2021 0.1350 0.1524 0.1350 0.1519 218,056 +0.01(+6.08%)
Apr 07, 2021 0.1409 0.1596 0.1409 0.1432 475,118 -0.01(-5.79%)
Apr 06, 2021 0.1380 0.1590 0.1380 0.1520 327,659 +0.00(+2.98%)
Apr 05, 2021 0.1550 0.1610 0.1451 0.1476 375,039 -0.00(-1.60%)
Apr 01, 2021 0.1350 0.1570 0.1350 0.1500 205,800 +0.00(+1.28%)
Mar 31, 2021 0.1560 0.1560 0.1310 0.1481 373,744 +0.01(+10.69%)
Mar 30, 2021 0.1584 0.1584 0.1322 0.1338 356,113 -0.02(-14.23%)
Mar 29, 2021 0.1680 0.1680 0.1450 0.1560 692,294 +0.00(+0.71%)
Mar 26, 2021 0.1605 0.1650 0.1402 0.1549 1,508,300 +0.03(+23.92%)
Mar 25, 2021 0.1360 0.1398 0.1250 0.1250 495,460 -0.01(-8.09%)
Mar 24, 2021 0.1306 0.1400 0.1306 0.1360 214,267 +0.01(+4.37%)
Mar 23, 2021 0.1480 0.1480 0.1302 0.1303 238,184 -0.01(-6.46%)
Mar 22, 2021 0.1383 0.1483 0.1350 0.1393 596,725 +0.01(+4.82%)
Mar 19, 2021 0.1350 0.1380 0.1227 0.1329 279,500 +0.00(+3.67%)
Mar 18, 2021 0.1335 0.1350 0.1200 0.1282 850,164 +0.00(+0.87%)
Mar 17, 2021 0.1400 0.1400 0.1244 0.1271 570,900 -0.01(-7.63%)
Mar 16, 2021 0.1530 0.1530 0.1300 0.1376 1,401,496 -0.00(-1.78%)
Mar 15, 2021 0.1320 0.1460 0.1242 0.1401 2,186,355 +0.02(+20.05%)
Mar 12, 2021 0.1328 0.1328 0.1140 0.1167 83,600 -0.01(-6.64%)
Mar 11, 2021 0.1243 0.1250 0.1131 0.1250 420,687 +0.01(+5.57%)
Mar 10, 2021 0.1180 0.1250 0.1102 0.1184 85,159 +0.00(+2.96%)
Mar 09, 2021 0.1120 0.1200 0.1089 0.1150 140,287 +0.00(+2.95%)
Mar 08, 2021 0.1131 0.1191 0.1053 0.1117 685,358 +0.00(+1.55%)
Mar 05, 2021 0.1180 0.1180 0.1000 0.1100 407,900 +0.00(+0.36%)
Mar 04, 2021 0.1080 0.1246 0.1010 0.1096 716,125 -0.01(-10.68%)
Mar 03, 2021 0.1440 0.1440 0.1179 0.1227 319,696 -0.01(-5.40%)
Mar 02, 2021 0.1430 0.1430 0.1251 0.1297 492,574 -0.00(-0.23%)
Mar 01, 2021 0.1300 0.1400 0.1197 0.1300 260,710 +0.01(+4.00%)
Feb 26, 2021 0.1510 0.1510 0.1250 0.1250 790,800 -0.02(-11.79%)
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%)
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.