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

New Age Metals Inc (OP: NMTLF )

0.0300 +0.0010 (+3.45%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 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 (%)
Jan 31, 2020 0.0745 0.0770 0.0737 0.0766 13,100 +0.00(+5.22%)
Jan 30, 2020 0.0750 0.0750 0.0680 0.0728 82,419 -0.00(-2.93%)
Jan 29, 2020 0.0900 0.0900 0.0750 0.0750 227,521 -0.01(-12.49%)
Jan 28, 2020 0.0850 0.0857 0.0800 0.0857 85,775 -0.00(-1.72%)
Jan 27, 2020 0.0950 0.0960 0.0806 0.0872 71,300 -0.01(-11.38%)
Jan 24, 2020 0.1100 0.1100 0.0900 0.0984 531,000 -0.01(-11.03%)
Jan 23, 2020 0.0830 0.1106 0.0710 0.1106 487,400 +0.02(+21.54%)
Jan 22, 2020 0.0700 0.0940 0.0700 0.0910 547,856 +0.02(+30.00%)
Jan 21, 2020 0.0880 0.0893 0.0670 0.0700 296,681 +0.01(+9.55%)
Jan 17, 2020 0.0587 0.0639 0.0460 0.0639 195,900 +0.02(+55.85%)
Jan 16, 2020 0.0400 0.0548 0.0400 0.0410 73,678 +0.01(+36.67%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 1,444 -0.00(-12.79%)
Jan 14, 2020 0.0344 0.0344 0.0344 0.0344 11,066 -0.00(-0.86%)
Jan 13, 2020 0.0347 0.0347 0.0347 0.0347 4,312 +0.00(+15.67%)
Jan 10, 2020 0.0375 0.0375 0.0300 0.0300 97,300 +0.00(+0.00%)
Jan 09, 2020 0.0344 0.0344 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0300 0.0300 185,500 -0.01(-18.48%)
Jan 07, 2020 0.0422 0.0422 0.0368 0.0368 93,846 -0.00(-8.00%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0400 26,925 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2019 0.0354 0.0400 0.0354 0.0400 7,200 +0.01(+33.33%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.07%)
Dec 27, 2019 0.0286 0.0286 0.0263 0.0263 1,000 -0.01(-32.56%)
Dec 26, 2019 0.0430 0.0430 0.0376 0.0390 13,465 +0.01(+42.34%)
Dec 24, 2019 0.0393 0.0393 0.0260 0.0274 183,700 -0.01(-25.95%)
Dec 23, 2019 0.0370 0.0370 0.0370 0.0370 111,222 +0.00(+14.55%)
Dec 20, 2019 0.0323 0.0323 0.0323 0.0323 3,400 +0.00(+0.94%)
Dec 18, 2019 0.0320 0.0320 0.0320 0 -0.01(-14.21%)
Dec 17, 2019 0.0373 0.0373 0.0373 0.0373 4,000 -0.00(-6.75%)
Dec 16, 2019 0.0470 0.0470 0.0400 0.0400 3,500 +0.01(+17.30%)
Dec 13, 2019 0.0410 0.0410 0.0341 0.0341 2,600 +0.01(+21.79%)
Dec 12, 2019 0.0280 0.0280 0.0280 0.0280 1,200 -0.01(-24.12%)
Dec 11, 2019 0.0253 0.0370 0.0253 0.0369 29,358 +0.01(+37.69%)
Dec 06, 2019 0.0268 0.0268 0.0268 0 +0.00(+7.20%)
Dec 05, 2019 0.0250 0.0250 0.0250 0.0250 342 -0.01(-28.57%)
Dec 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+3.55%)
Dec 02, 2019 0.0338 0.0338 0.0338 0.0338 2,500 +0.01(+58.69%)
Nov 29, 2019 0.0232 0.0232 0.0213 0.0213 10,400 -0.01(-19.62%)
Nov 26, 2019 0.0265 0.0265 0.0265 0 -0.00(-11.67%)
Nov 25, 2019 0.0263 0.0300 0.0263 0.0300 1,800 +0.00(+6.01%)
Nov 22, 2019 0.0280 0.0290 0.0280 0.0283 62,200 +0.01(+34.76%)
Nov 21, 2019 0.0283 0.0350 0.0210 0.0210 627,333 -0.01(-25.80%)
Nov 20, 2019 0.0313 0.0313 0.0283 0.0283 31,700 -0.00(-5.67%)
Nov 19, 2019 0.0320 0.0320 0.0300 0.0300 19,000 +0.01(+50.00%)
Nov 18, 2019 0.0242 0.0242 0.0200 0.0200 3,333 +0.00(+12.99%)
Nov 15, 2019 0.0177 0.0177 0.0177 0.0177 1,100 -0.01(-40.00%)
Nov 14, 2019 0.0245 0.0295 0.0245 0.0295 16,100 -0.00(-7.81%)
Nov 13, 2019 0.0245 0.0320 0.0245 0.0320 32,400 -0.00(-9.35%)
Nov 07, 2019 0.0353 0.0353 0.0353 0 +0.01(+17.67%)
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.