New Age Metals Inc (TSV: NAM )

0.1800 CAD -0.0050 (-2.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0700 0.0750 0.0700 0.0750 246,700 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0750 161,459 -0.01(-6.25%)
Mar 27, 2019 0.0800 0.0800 0.0750 0.0800 45,322 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0800 0.0750 0.0800 40,748 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 166,901 +0.00(+0.00%)
Mar 22, 2019 0.0800 0.0800 0.0700 0.0800 1,288,594 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0850 0.0750 0.0800 124,005 -0.01(-5.88%)
Mar 20, 2019 0.0850 0.0900 0.0800 0.0850 617,266 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0850 0.0750 0.0850 1,089,229 +0.01(+6.25%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0800 109,575 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 102,175 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.0850 0.0800 0.0850 64,700 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0850 158,744 +0.01(+6.25%)
Mar 12, 2019 0.0800 0.0800 0.0750 0.0800 30,900 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0850 0.0700 0.0800 408,107 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0850 0.0750 0.0800 343,596 -0.01(-5.88%)
Mar 07, 2019 0.0850 0.0900 0.0800 0.0850 696,953 -0.00(-5.56%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0900 295,133 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0950 0.0850 0.0900 410,711 -0.01(-5.26%)
Mar 04, 2019 0.0950 0.0950 0.0900 0.0950 135,950 +0.00(+0.00%)
Mar 01, 2019 0.0900 0.0950 0.0900 0.0950 117,702 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.0950 0.0850 0.0950 215,450 +0.00(+0.00%)
Feb 27, 2019 0.0950 0.0950 0.0900 0.0950 103,534 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0900 0.0950 246,020 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0950 0.0850 0.0950 691,658 +0.01(+5.56%)
Feb 22, 2019 0.0850 0.0900 0.0850 0.0900 197,800 +0.00(+5.88%)
Feb 21, 2019 0.0900 0.0900 0.0800 0.0850 345,824 +0.00(+0.00%)
Feb 20, 2019 0.0850 0.0900 0.0850 0.0850 269,058 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0900 0.0700 0.0850 848,002 +0.01(+13.33%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2019 0.0750 0.0750 0.0700 0.0750 323,606 -0.01(-6.25%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0800 192,680 -0.01(-5.88%)
Feb 12, 2019 0.0800 0.0850 0.0750 0.0850 89,000 +0.01(+6.25%)
Feb 11, 2019 0.0850 0.0850 0.0750 0.0800 203,500 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0800 0.0750 0.0800 72,900 +0.00(+0.00%)
Feb 07, 2019 0.0750 0.0800 0.0750 0.0800 66,297 -0.01(-5.88%)
Feb 06, 2019 0.0800 0.0850 0.0750 0.0850 136,000 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0850 0.0750 0.0850 211,547 +0.00(+0.00%)
Feb 04, 2019 0.0750 0.0850 0.0750 0.0850 159,995 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0850 0.0700 0.0850 90,375 +0.00(+0.00%)
Jan 31, 2019 0.0850 0.0850 0.0750 0.0850 125,244 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0850 0.0800 0.0850 321,453 +0.00(+0.00%)
Jan 29, 2019 0.0800 0.0850 0.0750 0.0850 160,435 +0.01(+6.25%)
Jan 28, 2019 0.0750 0.0800 0.0750 0.0800 150,280 +0.01(+6.67%)
Jan 25, 2019 0.0650 0.0800 0.0650 0.0750 133,150 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0650 0.0750 152,968 -0.01(-6.25%)
Jan 23, 2019 0.0750 0.0800 0.0750 0.0800 77,510 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0750 0.0800 203,666 +0.01(+6.67%)
Jan 21, 2019 0.0750 0.0750 0.0700 0.0750 46,172 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0700 0.0750 123,543 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 148,443 +0.00(+7.14%)
Jan 16, 2019 0.0700 0.0700 0.0650 0.0700 68,750 +0.00(+0.00%)
Jan 15, 2019 0.0700 0.0750 0.0700 0.0700 225,544 -0.00(-6.67%)
Jan 14, 2019 0.0750 0.0750 0.0700 0.0750 185,858 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0750 0.0700 0.0750 64,808 +0.00(+7.14%)
Jan 10, 2019 0.0700 0.0700 0.0650 0.0700 230,629 -0.00(-6.67%)
Jan 09, 2019 0.0700 0.0800 0.0700 0.0750 148,686 +0.00(+7.14%)
Jan 08, 2019 0.0650 0.0700 0.0600 0.0700 169,350 +0.01(+7.69%)
Jan 07, 2019 0.0700 0.0750 0.0550 0.0650 671,047 +0.01(+8.33%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0600 88,202 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0600 0.0500 0.0600 70,929 +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.