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 (%)
Aug 31, 2020 0.0729 0.0750 0.0655 0.0690 239,261 +0.00(+1.47%)
Aug 28, 2020 0.0649 0.0680 0.0649 0.0680 71,600 +0.00(+4.62%)
Aug 27, 2020 0.0642 0.0681 0.0641 0.0650 225,614 +0.00(+3.01%)
Aug 26, 2020 0.0665 0.0665 0.0630 0.0631 282,476 +0.00(+1.77%)
Aug 25, 2020 0.0660 0.0664 0.0560 0.0620 497,437 +0.00(+5.26%)
Aug 24, 2020 0.0635 0.0650 0.0580 0.0589 88,786 -0.01(-9.38%)
Aug 21, 2020 0.0651 0.0651 0.0622 0.0650 35,100 +0.00(+0.00%)
Aug 20, 2020 0.0620 0.0650 0.0620 0.0650 66,813 +0.01(+11.11%)
Aug 19, 2020 0.0650 0.0650 0.0569 0.0585 34,567 -0.01(-9.72%)
Aug 18, 2020 0.0586 0.0648 0.0586 0.0648 3,600 +0.00(+6.58%)
Aug 17, 2020 0.0610 0.0640 0.0563 0.0608 103,094 -0.00(-1.14%)
Aug 14, 2020 0.0605 0.0615 0.0605 0.0615 48,900 -0.00(-1.60%)
Aug 13, 2020 0.0565 0.0625 0.0530 0.0625 51,100 +0.00(+0.81%)
Aug 12, 2020 0.0560 0.0620 0.0516 0.0620 338,782 +0.01(+12.73%)
Aug 11, 2020 0.0580 0.0580 0.0547 0.0550 538,104 -0.00(-7.25%)
Aug 10, 2020 0.0611 0.0640 0.0593 0.0593 25,800 +0.00(+8.81%)
Aug 07, 2020 0.0638 0.0640 0.0545 0.0545 68,100 -0.01(-12.52%)
Aug 06, 2020 0.0610 0.0640 0.0550 0.0623 560,900 +0.00(+3.83%)
Aug 05, 2020 0.0556 0.0612 0.0528 0.0600 592,400 +0.00(+4.53%)
Aug 04, 2020 0.0555 0.0580 0.0525 0.0574 106,035 -0.00(-1.03%)
Aug 03, 2020 0.0471 0.0580 0.0471 0.0580 62,090 +0.00(+6.03%)
Jul 31, 2020 0.0500 0.0560 0.0500 0.0547 159,800 +0.00(+5.19%)
Jul 30, 2020 0.0589 0.0589 0.0500 0.0520 82,075 -0.01(-11.41%)
Jul 29, 2020 0.0649 0.0649 0.0536 0.0587 55,149 +0.00(+2.98%)
Jul 28, 2020 0.0568 0.0570 0.0568 0.0570 10,140 -0.00(-6.56%)
Jul 27, 2020 0.0600 0.0620 0.0530 0.0610 101,812 +0.00(+5.17%)
Jul 24, 2020 0.0584 0.0584 0.0506 0.0580 305,500 +0.01(+13.73%)
Jul 23, 2020 0.0570 0.0570 0.0510 0.0510 251,143 -0.00(-7.27%)
Jul 22, 2020 0.0556 0.0609 0.0536 0.0550 785,950 +0.00(+1.85%)
Jul 21, 2020 0.0510 0.0540 0.0485 0.0540 25,360 +0.00(+5.88%)
Jul 20, 2020 0.0500 0.0510 0.0430 0.0510 352,704 +0.00(+10.15%)
Jul 17, 2020 0.0500 0.0500 0.0463 0.0463 73,200 -0.00(-3.34%)
Jul 16, 2020 0.0476 0.0480 0.0476 0.0479 17,361 -0.00(-4.01%)
Jul 14, 2020 0.0499 0.0499 0.0499 0 +0.01(+11.63%)
Jul 13, 2020 0.0464 0.0464 0.0447 0.0447 2,842 +0.00(+3.95%)
Jul 10, 2020 0.0457 0.0457 0.0430 0.0430 2,000 -0.00(-7.33%)
Jul 09, 2020 0.0460 0.0464 0.0460 0.0464 611 +0.01(+13.17%)
Jul 08, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-5.75%)
Jul 07, 2020 0.0435 0.0435 0.0435 0.0435 3,111 -0.01(-12.30%)
Jul 06, 2020 0.0450 0.0496 0.0450 0.0496 30,533 +0.00(+9.01%)
Jul 02, 2020 0.0455 0.0455 0.0455 0.0455 110,000 +0.00(+3.41%)
Jul 01, 2020 0.0510 0.0510 0.0425 0.0440 140,490 +0.00(+10.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Jun 29, 2020 0.0430 0.0459 0.0351 0.0351 51,838 -0.01(-14.39%)
Jun 26, 2020 0.0447 0.0459 0.0322 0.0410 565,600 -0.00(-10.68%)
Jun 25, 2020 0.0410 0.0459 0.0410 0.0459 4,000 +0.00(+0.00%)
Jun 24, 2020 0.0440 0.0459 0.0427 0.0459 14,000 +0.01(+17.69%)
Jun 23, 2020 0.0400 0.0459 0.0390 0.0390 162,000 -0.00(-7.36%)
Jun 22, 2020 0.0330 0.0450 0.0330 0.0421 26,111 -0.00(-4.54%)
Jun 19, 2020 0.0421 0.0480 0.0420 0.0441 275,000 +0.00(+2.80%)
Jun 18, 2020 0.0460 0.0460 0.0429 0.0429 20,200 -0.00(-6.94%)
Jun 17, 2020 0.0431 0.0461 0.0431 0.0461 33,300 +0.00(+7.71%)
Jun 16, 2020 0.0420 0.0500 0.0420 0.0428 530,000 -0.00(-6.55%)
Jun 15, 2020 0.0467 0.0500 0.0458 0.0458 13,620 +0.00(+3.85%)
Jun 12, 2020 0.0447 0.0489 0.0400 0.0441 63,600 -0.00(-8.70%)
Jun 11, 2020 0.0445 0.0494 0.0444 0.0483 15,400 -0.00(-0.21%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0484 338,700 -0.00(-0.21%)
Jun 09, 2020 0.0465 0.0500 0.0403 0.0485 58,938 +0.00(+4.98%)
Jun 08, 2020 0.0418 0.0481 0.0418 0.0462 47,315 -0.00(-7.60%)
Jun 05, 2020 0.0466 0.0500 0.0466 0.0500 15,100 -0.00(-5.66%)
Jun 04, 2020 0.0520 0.0530 0.0392 0.0530 528,519 +0.00(+0.00%)
Jun 03, 2020 0.0520 0.0530 0.0468 0.0530 76,300 +0.00(+10.42%)
Jun 02, 2020 0.0600 0.0600 0.0480 0.0480 59,167 +0.00(+0.84%)
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.