New Age Metals Inc (TSV: NAM )

0.1550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0600 0.0650 0.0600 0.0650 105,000 +0.01(+18.18%)
Sep 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 -0.00(-8.33%)
Sep 27, 2017 0.0650 0.0650 0.0500 0.0600 1,093,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Sep 25, 2017 0.0700 0.0700 0.0600 0.0650 664,309 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.0700 0.0650 0.0650 189,759 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0650 0.0650 55,222 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0650 0.0700 39,167 +0.00(+0.00%)
Sep 19, 2017 0.0650 0.0700 0.0600 0.0700 318,231 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0700 34,000 -0.00(-6.67%)
Sep 15, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Sep 13, 2017 0.0700 0.0700 0.0650 0.0650 45,111 -0.01(-7.14%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 574,000 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 22,622 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0.0700 150,222 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 214,468 +0.00(+0.00%)
Sep 06, 2017 0.0700 0.0700 0.0700 0.0700 206,000 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0700 0.0700 419,164 -0.00(-6.67%)
Sep 01, 2017 0.0750 0.0750 0.0700 0.0750 727,144 +0.00(+0.00%)
Aug 31, 2017 0.0700 0.0750 0.0700 0.0750 470,953 +0.00(+7.14%)
Aug 30, 2017 0.0700 0.0700 0.0650 0.0700 109,222 +0.00(+0.00%)
Aug 29, 2017 0.0700 0.0750 0.0700 0.0700 166,500 +0.00(+0.00%)
Aug 28, 2017 0.0750 0.0750 0.0700 0.0700 96,000 -0.00(-6.67%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0750 194,000 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Aug 23, 2017 0.0800 0.0800 0.0750 0.0750 162,500 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0750 397,067 -0.01(-6.25%)
Aug 21, 2017 0.0800 0.0800 0.0700 0.0800 472,566 +0.00(+0.00%)
Aug 18, 2017 0.0800 0.0800 0.0800 0.0800 89,400 -0.01(-5.88%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 76,500 +0.01(+6.25%)
Aug 16, 2017 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Aug 15, 2017 0.0850 0.0900 0.0850 0.0850 155,000 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0850 0.0850 209,000 -0.01(-10.53%)
Aug 11, 2017 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-9.52%)
Aug 10, 2017 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Aug 09, 2017 0.1000 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Aug 08, 2017 0.0950 0.0950 0.0950 0.0950 22,000 +0.01(+5.56%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 97,100 -0.01(-5.26%)
Aug 03, 2017 0.0950 0.0950 0.0950 0.0950 3,610 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.1000 0.0950 0.0950 52,000 -0.01(-13.64%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 95,000 +0.01(+5.26%)
Jul 27, 2017 0.1000 0.1000 0.0900 0.0950 122,900 -0.01(-5.00%)
Jul 26, 2017 0.1000 0.1000 0.1000 0.1000 10,944 -0.00(-4.76%)
Jul 25, 2017 0.1050 0.1050 0.1000 0.1050 133,444 -0.01(-4.55%)
Jul 24, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Jul 21, 2017 0.1050 0.1200 0.1000 0.1000 71,500 -0.00(-4.76%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-12.50%)
Jul 18, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 17, 2017 0.1050 0.1050 0.1050 0.1050 11,111 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1100 0.1000 0.1050 74,000 +0.00(+5.00%)
Jul 13, 2017 0.1200 0.1200 0.0900 0.1000 353,850 -0.02(-16.67%)
Jul 12, 2017 0.1200 0.1300 0.1200 0.1200 7,000 -0.01(-7.69%)
Jul 11, 2017 0.1250 0.1300 0.1250 0.1300 11,500 -0.01(-3.70%)
Jul 10, 2017 0.1250 0.1350 0.1250 0.1350 28,666 +0.01(+8.00%)
Jul 07, 2017 0.1200 0.1300 0.1200 0.1250 192,999 +0.01(+4.17%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1200 54,603 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1300 0.1200 0.1200 120,500 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.1250 0.0900 0.1200 608,555 +0.02(+20.00%)
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.