New Age Metals Inc (OP: NMTLF )

0.0520 USD -0.0037 (-6.64%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+11.11%)
Oct 29, 2019 0.0360 0.0360 0.0360 0.0360 9,000 -0.00(-6.25%)
Oct 23, 2019 0.0384 0.0384 0.0384 0 +0.01(+42.22%)
Oct 22, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Oct 18, 2019 0.0270 0.0270 0.0270 0 -0.01(-19.40%)
Oct 17, 2019 0.0335 0.0335 0.0335 0.0335 3,388 +0.00(+0.00%)
Oct 16, 2019 0.0335 0.0335 0.0335 0.0335 1,000 +0.00(+11.67%)
Oct 09, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Oct 08, 2019 0.0310 0.0310 0.0310 0.0310 8,090 +0.00(+8.77%)
Oct 07, 2019 0.0285 0.0285 0.0285 0.0285 133 +0.01(+27.80%)
Oct 03, 2019 0.0223 0.0223 0.0223 0 -0.01(-22.30%)
Oct 02, 2019 0.0298 0.0300 0.0287 0.0287 13,000 -0.01(-16.08%)
Sep 30, 2019 0.0342 0.0342 0.0342 0 -0.00(-6.30%)
Sep 24, 2019 0.0365 0.0365 0.0365 0 -0.00(-3.69%)
Sep 23, 2019 0.0365 0.0379 0.0365 0.0379 32,000 +0.01(+44.66%)
Sep 17, 2019 0.0262 0.0262 0.0262 0 -0.01(-27.22%)
Sep 16, 2019 0.0360 0.0360 0.0360 5 +0.00(+0.00%)
Sep 13, 2019 0.0360 0.0360 0.0360 0.0360 6,100 +0.00(+0.00%)
Sep 11, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Sep 10, 2019 0.0252 0.0360 0.0252 0.0360 28,449 +0.01(+42.86%)
Sep 09, 2019 0.0252 0.0252 0.0252 0.0252 5,000 -0.00(-10.00%)
Sep 05, 2019 0.0280 0.0280 0.0280 0 +0.00(+11.11%)
Sep 04, 2019 0.0252 0.0252 0.0252 0.0252 555 -0.01(-20.00%)
Sep 03, 2019 0.0425 0.0425 0.0299 0.0315 17,700 -0.00(-2.17%)
Aug 30, 2019 0.0251 0.0363 0.0251 0.0322 10,700 +0.01(+19.26%)
Aug 28, 2019 0.0270 0.0270 0.0270 0 -0.00(-13.46%)
Aug 23, 2019 0.0312 0.0312 0.0312 0 -0.01(-20.00%)
Aug 22, 2019 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+6.85%)
Aug 21, 2019 0.0365 0.0365 0.0365 0.0365 25,641 -0.00(-6.41%)
Aug 20, 2019 0.0390 0.0390 0.0390 0.0390 850 +0.00(+3.72%)
Aug 16, 2019 0.0376 0.0376 0.0376 0 -0.00(-6.00%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Aug 09, 2019 0.0430 0.0430 0.0430 0.0430 7,500 -0.00(-7.53%)
Aug 08, 2019 0.0350 0.0465 0.0310 0.0465 34,202 +0.01(+19.23%)
Aug 07, 2019 0.0270 0.0400 0.0270 0.0390 407,027 +0.01(+34.48%)
Aug 06, 2019 0.0250 0.0290 0.0250 0.0290 3,111 -0.01(-19.44%)
Aug 05, 2019 0.0430 0.0430 0.0360 0.0360 849 +0.01(+42.86%)
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.