Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

New Age Metals Inc (OP: NMTLF )

0.1012 USD +0.0062 (+6.53%)
Official Closing Price Updated: 2:28 PM EST, Jan 22, 2021 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 (%)
Feb 28, 2020 0.0539 0.0578 0.0428 0.0484 131,700 -0.01(-11.19%)
Feb 27, 2020 0.0599 0.0620 0.0545 0.0545 69,554 +0.01(+15.96%)
Feb 26, 2020 0.0615 0.0660 0.0470 0.0470 103,005 -0.01(-24.19%)
Feb 25, 2020 0.0583 0.0620 0.0510 0.0620 128,952 +0.00(+1.97%)
Feb 24, 2020 0.0600 0.0655 0.0600 0.0608 34,950 -0.00(-1.94%)
Feb 21, 2020 0.0700 0.0742 0.0620 0.0620 299,200 -0.01(-17.33%)
Feb 20, 2020 0.0707 0.0766 0.0707 0.0750 9,150 -0.00(-3.97%)
Feb 19, 2020 0.0774 0.0861 0.0740 0.0781 64,734 -0.00(-1.39%)
Feb 18, 2020 0.0610 0.0840 0.0610 0.0792 403,205 +0.02(+37.02%)
Feb 14, 2020 0.0730 0.0730 0.0578 0.0578 66,000 -0.00(-6.92%)
Feb 13, 2020 0.0540 0.0630 0.0540 0.0621 140,883 +0.00(+1.47%)
Feb 12, 2020 0.0603 0.0620 0.0550 0.0612 89,004 -0.00(-5.85%)
Feb 11, 2020 0.0690 0.0690 0.0580 0.0650 50,351 +0.01(+12.46%)
Feb 10, 2020 0.0623 0.0660 0.0578 0.0578 60,372 -0.00(-1.70%)
Feb 07, 2020 0.0650 0.0683 0.0588 0.0588 57,500 +0.00(+4.07%)
Feb 06, 2020 0.0680 0.0727 0.0564 0.0565 346,522 -0.01(-14.00%)
Feb 05, 2020 0.0752 0.0770 0.0639 0.0657 93,883 -0.00(-6.14%)
Feb 04, 2020 0.0750 0.0800 0.0580 0.0700 357,952 +0.01(+19.05%)
Feb 03, 2020 0.0750 0.0750 0.0588 0.0588 64,575 -0.02(-23.24%)
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%)
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.