New Age Metals Inc (TSV: NAM )

0.1550 CAD UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0800 0.0900 913,622 +0.00(+5.88%)
Dec 22, 2017 0.0750 0.0850 0.0750 0.0850 111,666 +0.01(+13.33%)
Dec 21, 2017 0.0850 0.0850 0.0750 0.0750 245,107 -0.01(-6.25%)
Dec 20, 2017 0.0900 0.0950 0.0800 0.0800 424,471 -0.01(-15.79%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 169,261 -0.01(-5.00%)
Dec 18, 2017 0.0900 0.1000 0.0900 0.1000 296,830 +0.01(+17.65%)
Dec 15, 2017 0.0900 0.0950 0.0850 0.0850 399,640 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0900 0.0800 0.0850 591,337 -0.00(-5.56%)
Dec 13, 2017 0.0800 0.1000 0.0800 0.0900 901,596 +0.01(+12.50%)
Dec 12, 2017 0.0950 0.0950 0.0800 0.0800 617,460 -0.01(-15.79%)
Dec 11, 2017 0.0850 0.0850 0.0800 0.0950 465,200 +0.01(+11.76%)
Dec 08, 2017 0.0900 0.0950 0.0850 0.0850 274,577 +0.01(+6.25%)
Dec 07, 2017 0.0800 0.0850 0.0800 0.0800 460,080 +0.00(+0.00%)
Dec 06, 2017 0.0850 0.0850 0.0800 0.0800 171,590 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0900 0.0750 0.0800 2,354,945 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.1100 0.0800 0.0800 1,799,085 +0.00(+0.00%)
Dec 01, 2017 0.0650 0.0850 0.0650 0.0800 1,422,807 +0.01(+14.29%)
Nov 30, 2017 0.0650 0.0700 0.0650 0.0700 375,334 +0.01(+7.69%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0650 54,000 +0.01(+8.33%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 51,633 +0.00(+0.00%)
Nov 27, 2017 0.0600 0.0650 0.0600 0.0600 509,666 +0.00(+9.09%)
Nov 24, 2017 0.0600 0.0600 0.0550 0.0550 22,002 -0.01(-15.38%)
Nov 23, 2017 0.0650 0.0650 0.0650 0.0650 39,723 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0650 0.0600 0.0650 116,611 +0.00(+0.00%)
Nov 20, 2017 0.0650 0.0650 0.0600 0.0650 33,300 +0.01(+8.33%)
Nov 17, 2017 0.0650 0.0650 0.0550 0.0600 239,500 -0.01(-7.69%)
Nov 16, 2017 0.0600 0.0650 0.0600 0.0650 33,667 +0.01(+8.33%)
Nov 15, 2017 0.0600 0.0600 0.0600 0.0600 4,600 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Nov 13, 2017 0.0650 0.0650 0.0650 0.0650 343,000 +0.01(+8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0.0600 13,930 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0600 0.0600 418,380 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0700 0.0600 0.0600 166,667 -0.01(-14.29%)
Nov 07, 2017 0.0550 0.0700 0.0500 0.0700 922,000 +0.02(+40.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 11,888 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0550 0.0500 0.0500 107,000 +0.00(+0.00%)
Nov 02, 2017 0.0550 0.0550 0.0500 0.0500 779,800 -0.01(-16.67%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 201,667 +0.00(+0.00%)
Oct 31, 2017 0.0500 0.0600 0.0500 0.0600 866,200 +0.01(+20.00%)
Oct 30, 2017 0.0550 0.0550 0.0500 0.0500 383,500 -0.00(-9.09%)
Oct 27, 2017 0.0550 0.0550 0.0500 0.0550 182,909 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0.0550 97,833 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0550 0.0550 20,500 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0600 0.0550 0.0550 181,277 -0.00(-8.33%)
Oct 23, 2017 0.0550 0.0600 0.0550 0.0600 71,666 +0.00(+0.00%)
Oct 20, 2017 0.0600 0.0600 0.0600 0.0600 105,219 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Oct 18, 2017 0.0600 0.0600 0.0550 0.0550 128,000 -0.00(-8.33%)
Oct 17, 2017 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Oct 12, 2017 0.0600 0.0650 0.0600 0.0600 339,606 -0.01(-7.69%)
Oct 10, 2017 0.0650 0.0650 0.0650 111 +0.01(+8.33%)
Oct 06, 2017 0.0650 0.0650 0.0600 0.0600 261,750 -0.01(-7.69%)
Oct 05, 2017 0.0650 0.0700 0.0650 0.0650 470,555 +0.01(+8.33%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0600 79,999 -0.01(-7.69%)
Oct 03, 2017 0.0600 0.0700 0.0550 0.0650 403,667 +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.