New Age Metals Inc (OP: NMTLF )

0.0600 USD +0.0060 (+11.11%)
Official Closing Price Updated: 3:50 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2017 0.0439 0.0439 0.0439 0 -0.00(-2.44%)
Oct 26, 2017 0.0450 0.0450 0.0450 0.0450 43,000 -0.01(-12.79%)
Oct 20, 2017 0.0516 0.0516 0.0516 0 +0.00(+0.78%)
Oct 18, 2017 0.0512 0.0512 0.0512 0 +0.00(+3.85%)
Oct 13, 2017 0.0493 0.0493 0.0493 0 -0.01(-10.53%)
Oct 11, 2017 0.0551 0.0551 0.0551 0 -0.00(-1.61%)
Oct 09, 2017 0.0560 0.0560 0.0560 0 +0.00(+5.86%)
Oct 06, 2017 0.0529 0.0529 0.0529 0.0529 25,737 +0.00(+0.00%)
Oct 05, 2017 0.0544 0.0610 0.0529 0.0529 100,500 +0.01(+23.02%)
Oct 04, 2017 0.0430 0.0430 0.0430 0.0430 111 -0.00(-8.51%)
Oct 02, 2017 0.0470 0.0470 0.0470 0 -0.01(-11.82%)
Sep 29, 2017 0.0390 0.0533 0.0390 0.0533 3,544 +0.00(+1.91%)
Sep 28, 2017 0.0450 0.0523 0.0450 0.0523 12,944 +0.00(+3.16%)
Sep 27, 2017 0.0442 0.0507 0.0442 0.0507 51,000 +0.00(+3.47%)
Sep 26, 2017 0.0489 0.0490 0.0478 0.0490 2,740 +0.00(+0.33%)
Sep 25, 2017 0.0488 0.0488 0.0488 0.0488 7,110 -0.00(-2.32%)
Sep 22, 2017 0.0489 0.0600 0.0489 0.0500 6,799 -0.01(-13.79%)
Sep 21, 2017 0.0580 0.0580 0.0580 0.0580 4,000 -0.00(-2.85%)
Sep 20, 2017 0.0597 0.0597 0.0597 0.0597 10,000 +0.01(+10.35%)
Sep 19, 2017 0.0550 0.0550 0.0541 0.0541 5,490 -0.00(-2.43%)
Sep 15, 2017 0.0554 0.0554 0.0554 0 -0.00(-1.68%)
Sep 12, 2017 0.0564 0.0564 0.0564 0 +0.00(+0.00%)
Sep 11, 2017 0.0564 0.0564 0.0564 0.0564 10,000 +0.00(+3.58%)
Sep 05, 2017 0.0544 0.0544 0.0544 0 -0.01(-19.57%)
Sep 01, 2017 0.0617 0.0677 0.0540 0.0677 42,944 +0.01(+9.19%)
Aug 31, 2017 0.0610 0.0620 0.0610 0.0620 45,000 +0.00(+7.73%)
Aug 30, 2017 0.0610 0.0610 0.0575 0.0575 24,810 -0.01(-10.08%)
Aug 29, 2017 0.0626 0.0640 0.0626 0.0640 76,667 +0.01(+28.00%)
Aug 28, 2017 0.0630 0.0630 0.0500 0.0500 23,066 -0.01(-15.25%)
Aug 25, 2017 0.0640 0.0640 0.0590 0.0590 1,750 -0.01(-9.09%)
Aug 22, 2017 0.0649 0.0649 0.0649 0 +0.00(+6.57%)
Aug 16, 2017 0.0609 0.0609 0.0609 0 -0.02(-22.62%)
Aug 10, 2017 0.0787 0.0787 0.0787 0 -0.00(-2.48%)
Aug 09, 2017 0.0650 0.0807 0.0650 0.0807 9,200 -0.00(-3.35%)
Aug 03, 2017 0.0835 0.0835 0.0835 0 +0.00(+3.34%)
Aug 02, 2017 0.0808 0.0808 0.0808 0.0808 9,000 -0.01(-14.04%)
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.