New Age Metals Inc (OP: NMTLF )

0.0617 USD +0.0037 (+6.38%)
Official Closing Price Updated: 12:06 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0539 0.0578 0.0428 0.0484 131,700 -0.01(-11.19%)
Feb 27, 2020 0.0599 0.0620 0.0545 0.0545 69,554 +0.01(+15.96%)
Feb 26, 2020 0.0615 0.0660 0.0470 0.0470 103,005 -0.01(-24.19%)
Feb 25, 2020 0.0583 0.0620 0.0510 0.0620 128,952 +0.00(+1.97%)
Feb 24, 2020 0.0600 0.0655 0.0600 0.0608 34,950 -0.00(-1.94%)
Feb 21, 2020 0.0700 0.0742 0.0620 0.0620 299,200 -0.01(-17.33%)
Feb 20, 2020 0.0707 0.0766 0.0707 0.0750 9,150 -0.00(-3.97%)
Feb 19, 2020 0.0774 0.0861 0.0740 0.0781 64,734 -0.00(-1.39%)
Feb 18, 2020 0.0610 0.0840 0.0610 0.0792 403,205 +0.02(+37.02%)
Feb 14, 2020 0.0730 0.0730 0.0578 0.0578 66,000 -0.00(-6.92%)
Feb 13, 2020 0.0540 0.0630 0.0540 0.0621 140,883 +0.00(+1.47%)
Feb 12, 2020 0.0603 0.0620 0.0550 0.0612 89,004 -0.00(-5.85%)
Feb 11, 2020 0.0690 0.0690 0.0580 0.0650 50,351 +0.01(+12.46%)
Feb 10, 2020 0.0623 0.0660 0.0578 0.0578 60,372 -0.00(-1.70%)
Feb 07, 2020 0.0650 0.0683 0.0588 0.0588 57,500 +0.00(+4.07%)
Feb 06, 2020 0.0680 0.0727 0.0564 0.0565 346,522 -0.01(-14.00%)
Feb 05, 2020 0.0752 0.0770 0.0639 0.0657 93,883 -0.00(-6.14%)
Feb 04, 2020 0.0750 0.0800 0.0580 0.0700 357,952 +0.01(+19.05%)
Feb 03, 2020 0.0750 0.0750 0.0588 0.0588 64,575 -0.02(-23.24%)
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%)
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.