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

New Age Metals Inc (OP: NMTLF )

0.0279 +0.0019 (+7.31%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 0.0840 0.0846 0.0788 0.0833 70,020 +0.00(+0.36%)
Sep 29, 2021 0.0870 0.0920 0.0786 0.0830 16,862 +0.00(+0.36%)
Sep 28, 2021 0.0959 0.0959 0.0810 0.0827 142,385 +0.00(+5.62%)
Sep 27, 2021 0.0770 0.0837 0.0751 0.0783 53,713 -0.00(-2.13%)
Sep 24, 2021 0.0791 0.0874 0.0791 0.0800 46,698 -0.00(-4.19%)
Sep 23, 2021 0.0879 0.0879 0.0799 0.0835 75,609 +0.01(+12.53%)
Sep 22, 2021 0.0690 0.0840 0.0650 0.0742 50,108 +0.00(+0.13%)
Sep 21, 2021 0.0650 0.0801 0.0650 0.0741 153,380 +0.00(+5.71%)
Sep 20, 2021 0.0757 0.0785 0.0694 0.0701 262,868 -0.00(-6.41%)
Sep 17, 2021 0.0740 0.0818 0.0740 0.0749 221,480 -0.01(-8.44%)
Sep 16, 2021 0.0750 0.0840 0.0693 0.0818 171,411 +0.00(+4.87%)
Sep 15, 2021 0.0854 0.0893 0.0759 0.0780 191,780 -0.00(-2.50%)
Sep 14, 2021 0.0815 0.0960 0.0800 0.0800 118,400 -0.00(-2.91%)
Sep 13, 2021 0.0780 0.0886 0.0780 0.0824 131,182 -0.00(-5.50%)
Sep 10, 2021 0.0768 0.0930 0.0768 0.0872 26,841 +0.01(+10.38%)
Sep 09, 2021 0.0920 0.0920 0.0790 0.0790 80,467 -0.01(-12.22%)
Sep 08, 2021 0.0825 0.0917 0.0825 0.0900 32,150 +0.00(+2.97%)
Sep 07, 2021 0.0782 0.0890 0.0782 0.0874 66,228 +0.01(+9.25%)
Sep 03, 2021 0.0865 0.0900 0.0800 0.0800 26,334 -0.00(-4.76%)
Sep 02, 2021 0.0815 0.0928 0.0815 0.0840 87,662 -0.01(-9.39%)
Sep 01, 2021 0.0815 0.0930 0.0815 0.0927 132,364 -0.00(-0.11%)
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%)
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.