New Age Metals Inc (OP: NMTLF )

0.0583 USD +0.0043 (+7.96%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0745 0.0770 0.0737 0.0766 13,100 +0.00(+5.22%)
Jan 30, 2020 0.0750 0.0750 0.0680 0.0728 82,419 -0.00(-2.93%)
Jan 29, 2020 0.0900 0.0900 0.0750 0.0750 227,521 -0.01(-12.49%)
Jan 28, 2020 0.0850 0.0857 0.0800 0.0857 85,775 -0.00(-1.72%)
Jan 27, 2020 0.0950 0.0960 0.0806 0.0872 71,300 -0.01(-11.38%)
Jan 24, 2020 0.1100 0.1100 0.0900 0.0984 531,000 -0.01(-11.03%)
Jan 23, 2020 0.0830 0.1106 0.0710 0.1106 487,400 +0.02(+21.54%)
Jan 22, 2020 0.0700 0.0940 0.0700 0.0910 547,856 +0.02(+30.00%)
Jan 21, 2020 0.0880 0.0893 0.0670 0.0700 296,681 +0.01(+9.55%)
Jan 17, 2020 0.0587 0.0639 0.0460 0.0639 195,900 +0.02(+55.85%)
Jan 16, 2020 0.0400 0.0548 0.0400 0.0410 73,678 +0.01(+36.67%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 1,444 -0.00(-12.79%)
Jan 14, 2020 0.0344 0.0344 0.0344 0.0344 11,066 -0.00(-0.86%)
Jan 13, 2020 0.0347 0.0347 0.0347 0.0347 4,312 +0.00(+15.67%)
Jan 10, 2020 0.0375 0.0375 0.0300 0.0300 97,300 +0.00(+0.00%)
Jan 09, 2020 0.0344 0.0344 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0300 0.0300 185,500 -0.01(-18.48%)
Jan 07, 2020 0.0422 0.0422 0.0368 0.0368 93,846 -0.00(-8.00%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0400 26,925 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2019 0.0354 0.0400 0.0354 0.0400 7,200 +0.01(+33.33%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.07%)
Dec 27, 2019 0.0286 0.0286 0.0263 0.0263 1,000 -0.01(-32.56%)
Dec 26, 2019 0.0430 0.0430 0.0376 0.0390 13,465 +0.01(+42.34%)
Dec 24, 2019 0.0393 0.0393 0.0260 0.0274 183,700 -0.01(-25.95%)
Dec 23, 2019 0.0370 0.0370 0.0370 0.0370 111,222 +0.00(+14.55%)
Dec 20, 2019 0.0323 0.0323 0.0323 0.0323 3,400 +0.00(+0.94%)
Dec 18, 2019 0.0320 0.0320 0.0320 0 -0.01(-14.21%)
Dec 17, 2019 0.0373 0.0373 0.0373 0.0373 4,000 -0.00(-6.75%)
Dec 16, 2019 0.0470 0.0470 0.0400 0.0400 3,500 +0.01(+17.30%)
Dec 13, 2019 0.0410 0.0410 0.0341 0.0341 2,600 +0.01(+21.79%)
Dec 12, 2019 0.0280 0.0280 0.0280 0.0280 1,200 -0.01(-24.12%)
Dec 11, 2019 0.0253 0.0370 0.0253 0.0369 29,358 +0.01(+37.69%)
Dec 06, 2019 0.0268 0.0268 0.0268 0 +0.00(+7.20%)
Dec 05, 2019 0.0250 0.0250 0.0250 0.0250 342 -0.01(-28.57%)
Dec 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+3.55%)
Dec 02, 2019 0.0338 0.0338 0.0338 0.0338 2,500 +0.01(+58.69%)
Nov 29, 2019 0.0232 0.0232 0.0213 0.0213 10,400 -0.01(-19.62%)
Nov 26, 2019 0.0265 0.0265 0.0265 0 -0.00(-11.67%)
Nov 25, 2019 0.0263 0.0300 0.0263 0.0300 1,800 +0.00(+6.01%)
Nov 22, 2019 0.0280 0.0290 0.0280 0.0283 62,200 +0.01(+34.76%)
Nov 21, 2019 0.0283 0.0350 0.0210 0.0210 627,333 -0.01(-25.80%)
Nov 20, 2019 0.0313 0.0313 0.0283 0.0283 31,700 -0.00(-5.67%)
Nov 19, 2019 0.0320 0.0320 0.0300 0.0300 19,000 +0.01(+50.00%)
Nov 18, 2019 0.0242 0.0242 0.0200 0.0200 3,333 +0.00(+12.99%)
Nov 15, 2019 0.0177 0.0177 0.0177 0.0177 1,100 -0.01(-40.00%)
Nov 14, 2019 0.0245 0.0295 0.0245 0.0295 16,100 -0.00(-7.81%)
Nov 13, 2019 0.0245 0.0320 0.0245 0.0320 32,400 -0.00(-9.35%)
Nov 07, 2019 0.0353 0.0353 0.0353 0 +0.01(+17.67%)
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.