New Age Metals Inc (OP: NMTLF )

0.0540 USD -0.0030 (-5.26%)
Official Closing Price Updated: 3:30 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0729 0.0750 0.0655 0.0690 239,261 +0.00(+1.47%)
Aug 28, 2020 0.0649 0.0680 0.0649 0.0680 71,600 +0.00(+4.62%)
Aug 27, 2020 0.0642 0.0681 0.0641 0.0650 225,614 +0.00(+3.01%)
Aug 26, 2020 0.0665 0.0665 0.0630 0.0631 282,476 +0.00(+1.77%)
Aug 25, 2020 0.0660 0.0664 0.0560 0.0620 497,437 +0.00(+5.26%)
Aug 24, 2020 0.0635 0.0650 0.0580 0.0589 88,786 -0.01(-9.38%)
Aug 21, 2020 0.0651 0.0651 0.0622 0.0650 35,100 +0.00(+0.00%)
Aug 20, 2020 0.0620 0.0650 0.0620 0.0650 66,813 +0.01(+11.11%)
Aug 19, 2020 0.0650 0.0650 0.0569 0.0585 34,567 -0.01(-9.72%)
Aug 18, 2020 0.0586 0.0648 0.0586 0.0648 3,600 +0.00(+6.58%)
Aug 17, 2020 0.0610 0.0640 0.0563 0.0608 103,094 -0.00(-1.14%)
Aug 14, 2020 0.0605 0.0615 0.0605 0.0615 48,900 -0.00(-1.60%)
Aug 13, 2020 0.0565 0.0625 0.0530 0.0625 51,100 +0.00(+0.81%)
Aug 12, 2020 0.0560 0.0620 0.0516 0.0620 338,782 +0.01(+12.73%)
Aug 11, 2020 0.0580 0.0580 0.0547 0.0550 538,104 -0.00(-7.25%)
Aug 10, 2020 0.0611 0.0640 0.0593 0.0593 25,800 +0.00(+8.81%)
Aug 07, 2020 0.0638 0.0640 0.0545 0.0545 68,100 -0.01(-12.52%)
Aug 06, 2020 0.0610 0.0640 0.0550 0.0623 560,900 +0.00(+3.83%)
Aug 05, 2020 0.0556 0.0612 0.0528 0.0600 592,400 +0.00(+4.53%)
Aug 04, 2020 0.0555 0.0580 0.0525 0.0574 106,035 -0.00(-1.03%)
Aug 03, 2020 0.0471 0.0580 0.0471 0.0580 62,090 +0.00(+6.03%)
Jul 31, 2020 0.0500 0.0560 0.0500 0.0547 159,800 +0.00(+5.19%)
Jul 30, 2020 0.0589 0.0589 0.0500 0.0520 82,075 -0.01(-11.41%)
Jul 29, 2020 0.0649 0.0649 0.0536 0.0587 55,149 +0.00(+2.98%)
Jul 28, 2020 0.0568 0.0570 0.0568 0.0570 10,140 -0.00(-6.56%)
Jul 27, 2020 0.0600 0.0620 0.0530 0.0610 101,812 +0.00(+5.17%)
Jul 24, 2020 0.0584 0.0584 0.0506 0.0580 305,500 +0.01(+13.73%)
Jul 23, 2020 0.0570 0.0570 0.0510 0.0510 251,143 -0.00(-7.27%)
Jul 22, 2020 0.0556 0.0609 0.0536 0.0550 785,950 +0.00(+1.85%)
Jul 21, 2020 0.0510 0.0540 0.0485 0.0540 25,360 +0.00(+5.88%)
Jul 20, 2020 0.0500 0.0510 0.0430 0.0510 352,704 +0.00(+10.15%)
Jul 17, 2020 0.0500 0.0500 0.0463 0.0463 73,200 -0.00(-3.34%)
Jul 16, 2020 0.0476 0.0480 0.0476 0.0479 17,361 -0.00(-4.01%)
Jul 14, 2020 0.0499 0.0499 0.0499 0 +0.01(+11.63%)
Jul 13, 2020 0.0464 0.0464 0.0447 0.0447 2,842 +0.00(+3.95%)
Jul 10, 2020 0.0457 0.0457 0.0430 0.0430 2,000 -0.00(-7.33%)
Jul 09, 2020 0.0460 0.0464 0.0460 0.0464 611 +0.01(+13.17%)
Jul 08, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-5.75%)
Jul 07, 2020 0.0435 0.0435 0.0435 0.0435 3,111 -0.01(-12.30%)
Jul 06, 2020 0.0450 0.0496 0.0450 0.0496 30,533 +0.00(+9.01%)
Jul 02, 2020 0.0455 0.0455 0.0455 0.0455 110,000 +0.00(+3.41%)
Jul 01, 2020 0.0510 0.0510 0.0425 0.0440 140,490 +0.00(+10.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Jun 29, 2020 0.0430 0.0459 0.0351 0.0351 51,838 -0.01(-14.39%)
Jun 26, 2020 0.0447 0.0459 0.0322 0.0410 565,600 -0.00(-10.68%)
Jun 25, 2020 0.0410 0.0459 0.0410 0.0459 4,000 +0.00(+0.00%)
Jun 24, 2020 0.0440 0.0459 0.0427 0.0459 14,000 +0.01(+17.69%)
Jun 23, 2020 0.0400 0.0459 0.0390 0.0390 162,000 -0.00(-7.36%)
Jun 22, 2020 0.0330 0.0450 0.0330 0.0421 26,111 -0.00(-4.54%)
Jun 19, 2020 0.0421 0.0480 0.0420 0.0441 275,000 +0.00(+2.80%)
Jun 18, 2020 0.0460 0.0460 0.0429 0.0429 20,200 -0.00(-6.94%)
Jun 17, 2020 0.0431 0.0461 0.0431 0.0461 33,300 +0.00(+7.71%)
Jun 16, 2020 0.0420 0.0500 0.0420 0.0428 530,000 -0.00(-6.55%)
Jun 15, 2020 0.0467 0.0500 0.0458 0.0458 13,620 +0.00(+3.85%)
Jun 12, 2020 0.0447 0.0489 0.0400 0.0441 63,600 -0.00(-8.70%)
Jun 11, 2020 0.0445 0.0494 0.0444 0.0483 15,400 -0.00(-0.21%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0484 338,700 -0.00(-0.21%)
Jun 09, 2020 0.0465 0.0500 0.0403 0.0485 58,938 +0.00(+4.98%)
Jun 08, 2020 0.0418 0.0481 0.0418 0.0462 47,315 -0.00(-7.60%)
Jun 05, 2020 0.0466 0.0500 0.0466 0.0500 15,100 -0.00(-5.66%)
Jun 04, 2020 0.0520 0.0530 0.0392 0.0530 528,519 +0.00(+0.00%)
Jun 03, 2020 0.0520 0.0530 0.0468 0.0530 76,300 +0.00(+10.42%)
Jun 02, 2020 0.0600 0.0600 0.0480 0.0480 59,167 +0.00(+0.84%)
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.