New Age Metals Inc (OP: NMTLF )

0.0990 USD -0.0022 (-2.17%)
Official Closing Price Updated: 3:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0769 0.0769 0.0769 107,028 +0.00(+2.67%)
Dec 30, 2020 0.0745 0.0749 0.0704 0.0749 107,028 +0.00(+0.40%)
Dec 29, 2020 0.0720 0.0779 0.0720 0.0746 263,065 +0.00(+3.61%)
Dec 28, 2020 0.0787 0.0787 0.0663 0.0720 443,648 -0.00(-2.57%)
Dec 24, 2020 0.0866 0.0866 0.0697 0.0739 261,200 -0.00(-5.01%)
Dec 23, 2020 0.0714 0.0783 0.0700 0.0778 297,493 +0.00(+4.99%)
Dec 22, 2020 0.0703 0.0779 0.0697 0.0741 76,510 +0.00(+2.77%)
Dec 21, 2020 0.0685 0.0767 0.0653 0.0721 298,900 +0.01(+7.61%)
Dec 18, 2020 0.0794 0.0794 0.0666 0.0670 477,200 -0.01(-11.61%)
Dec 17, 2020 0.0700 0.0788 0.0668 0.0758 121,927 +0.01(+13.47%)
Dec 16, 2020 0.0591 0.0749 0.0591 0.0668 355,627 -0.00(-1.76%)
Dec 15, 2020 0.0750 0.0793 0.0670 0.0680 415,620 -0.00(-5.69%)
Dec 14, 2020 0.0829 0.0829 0.0721 0.0721 79,390 -0.01(-8.73%)
Dec 11, 2020 0.1000 0.1000 0.0753 0.0790 271,800 -0.00(-3.54%)
Dec 10, 2020 0.1000 0.1000 0.0721 0.0819 690,330 +0.01(+9.20%)
Dec 09, 2020 0.0749 0.0793 0.0700 0.0750 595,012 +0.00(+3.45%)
Dec 08, 2020 0.0600 0.0812 0.0600 0.0725 474,581 +0.01(+18.46%)
Dec 07, 2020 0.0650 0.0683 0.0566 0.0612 327,265 +0.00(+2.00%)
Dec 04, 2020 0.0643 0.0650 0.0531 0.0600 97,000 +0.00(+0.00%)
Dec 03, 2020 0.0568 0.0630 0.0568 0.0600 82,190 +0.01(+11.11%)
Dec 02, 2020 0.0648 0.0648 0.0530 0.0540 500,300 -0.00(-5.26%)
Dec 01, 2020 0.0650 0.0653 0.0564 0.0570 152,424 -0.00(-7.47%)
Nov 30, 2020 0.0620 0.0650 0.0616 0.0616 280,896 -0.00(-0.16%)
Nov 27, 2020 0.0600 0.0633 0.0600 0.0617 241,200 +0.00(+6.38%)
Nov 25, 2020 0.0533 0.0586 0.0533 0.0580 127,500 +0.01(+11.32%)
Nov 24, 2020 0.0536 0.0540 0.0489 0.0521 41,630 -0.00(-6.46%)
Nov 23, 2020 0.0550 0.0575 0.0490 0.0557 654,800 +0.00(+2.39%)
Nov 20, 2020 0.0580 0.0580 0.0491 0.0544 141,300 -0.00(-1.63%)
Nov 19, 2020 0.0535 0.0553 0.0532 0.0553 20,000 +0.00(+1.84%)
Nov 18, 2020 0.0560 0.0586 0.0543 0.0543 87,222 -0.00(-1.09%)
Nov 17, 2020 0.0447 0.0580 0.0447 0.0549 556,743 +0.00(+9.80%)
Nov 16, 2020 0.0561 0.0561 0.0486 0.0500 312,322 -0.00(-1.77%)
Nov 13, 2020 0.0561 0.0561 0.0492 0.0509 17,700 -0.01(-9.27%)
Nov 12, 2020 0.0561 0.0561 0.0522 0.0561 56,584 +0.00(+4.86%)
Nov 11, 2020 0.0531 0.0560 0.0530 0.0535 27,202 -0.00(-4.63%)
Nov 10, 2020 0.0550 0.0561 0.0500 0.0561 223,612 +0.01(+11.98%)
Nov 09, 2020 0.0524 0.0524 0.0481 0.0501 114,301 -0.00(-4.57%)
Nov 06, 2020 0.0525 0.0525 0.0500 0.0525 48,300 +0.01(+14.13%)
Nov 05, 2020 0.0490 0.0490 0.0460 0.0460 5,411 -0.00(-6.12%)
Nov 03, 2020 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Nov 02, 2020 0.0400 0.0440 0.0400 0.0440 50,100 -0.00(-2.22%)
Oct 30, 2020 0.0360 0.0450 0.0360 0.0450 23,900 -0.00(-1.53%)
Oct 29, 2020 0.0450 0.0457 0.0401 0.0457 37,000 +0.00(+0.66%)
Oct 28, 2020 0.0480 0.0480 0.0405 0.0454 85,288 +0.00(+10.19%)
Oct 27, 2020 0.0420 0.0543 0.0412 0.0412 34,813 -0.01(-13.45%)
Oct 26, 2020 0.0420 0.0481 0.0420 0.0476 11,133 -0.00(-0.42%)
Oct 23, 2020 0.0544 0.0544 0.0419 0.0478 36,800 -0.00(-6.46%)
Oct 22, 2020 0.0417 0.0544 0.0417 0.0511 97,504 +0.01(+11.33%)
Oct 21, 2020 0.0580 0.0580 0.0450 0.0459 23,400 +0.00(+2.00%)
Oct 20, 2020 0.0461 0.0500 0.0450 0.0450 45,101 -0.01(-13.46%)
Oct 19, 2020 0.0550 0.0582 0.0450 0.0520 43,012 -0.00(-3.35%)
Oct 16, 2020 0.0587 0.0587 0.0483 0.0538 25,900 -0.00(-0.74%)
Oct 15, 2020 0.0513 0.0550 0.0480 0.0542 164,850 +0.00(+3.63%)
Oct 14, 2020 0.0475 0.0523 0.0475 0.0523 13,000 +0.00(+9.87%)
Oct 13, 2020 0.0500 0.0500 0.0476 0.0476 20,032 +0.00(+0.21%)
Oct 12, 2020 0.0500 0.0500 0.0411 0.0475 18,096 +0.01(+15.57%)
Oct 09, 2020 0.0441 0.0441 0.0411 0.0411 26,200 -0.00(-9.87%)
Oct 08, 2020 0.0495 0.0500 0.0410 0.0456 90,800 -0.00(-3.80%)
Oct 07, 2020 0.0500 0.0500 0.0401 0.0474 60,080 +0.00(+4.18%)
Oct 06, 2020 0.0456 0.0456 0.0455 0.0455 12,070 +0.00(+0.66%)
Oct 05, 2020 0.0499 0.0499 0.0402 0.0452 29,128 -0.00(-3.83%)
Oct 02, 2020 0.0475 0.0499 0.0439 0.0470 410,000 -0.00(-5.81%)
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.