New Age Metals Inc (OP: NMTLF )

0.0617 USD +0.0037 (+6.38%)
Official Closing Price Updated: 12:06 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0435 0.0435 0.0435 26 +0.00(+0.00%)
Mar 30, 2020 0.0461 0.0461 0.0360 0.0435 60,865 -0.01(-12.47%)
Mar 27, 2020 0.0360 0.0497 0.0360 0.0497 1,200 -0.00(-2.93%)
Mar 26, 2020 0.0519 0.0550 0.0445 0.0512 14,765 -0.00(-0.19%)
Mar 25, 2020 0.0393 0.0539 0.0393 0.0513 51,300 +0.01(+27.30%)
Mar 24, 2020 0.0430 0.0435 0.0385 0.0403 94,500 +0.00(+7.47%)
Mar 23, 2020 0.0390 0.0390 0.0375 0.0375 52,257 -0.00(-3.10%)
Mar 20, 2020 0.0387 0.0387 0.0387 0.0387 15,000 +0.01(+17.27%)
Mar 19, 2020 0.0315 0.0330 0.0300 0.0330 28,000 -0.01(-25.00%)
Mar 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+2.09%)
Mar 16, 2020 0.0205 0.0480 0.0205 0.0431 13,194 +0.00(+8.29%)
Mar 13, 2020 0.0334 0.0446 0.0320 0.0398 109,100 -0.00(-5.91%)
Mar 12, 2020 0.0448 0.0448 0.0349 0.0423 90,686 -0.01(-13.67%)
Mar 11, 2020 0.0330 0.0490 0.0330 0.0490 49,741 +0.00(+3.16%)
Mar 10, 2020 0.0476 0.0530 0.0475 0.0475 45,210 +0.01(+13.10%)
Mar 09, 2020 0.0520 0.0520 0.0390 0.0420 33,846 -0.01(-16.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-12.43%)
Mar 05, 2020 0.0550 0.0571 0.0550 0.0571 102,000 +0.00(+4.20%)
Mar 04, 2020 0.0550 0.0570 0.0548 0.0548 147,010 -0.00(-5.52%)
Mar 03, 2020 0.0505 0.0580 0.0431 0.0580 14,950 +0.01(+22.62%)
Mar 02, 2020 0.0473 0.0527 0.0430 0.0473 46,893 -0.00(-2.27%)
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%)
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.