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 (%)
Nov 27, 2020 0.0600 0.0633 0.0600 0.0617 241,250 +0.00(+6.38%)
Nov 25, 2020 0.0533 0.0586 0.0533 0.0580 127,500 +0.01(+11.32%)
Nov 24, 2020 0.0536 0.0540 0.0489 0.0521 41,630 -0.00(-6.46%)
Nov 23, 2020 0.0550 0.0575 0.0490 0.0557 654,800 +0.00(+2.39%)
Nov 20, 2020 0.0580 0.0580 0.0491 0.0544 141,300 -0.00(-1.63%)
Nov 19, 2020 0.0535 0.0553 0.0532 0.0553 20,000 +0.00(+1.84%)
Nov 18, 2020 0.0560 0.0586 0.0543 0.0543 87,222 -0.00(-1.09%)
Nov 17, 2020 0.0447 0.0580 0.0447 0.0549 556,743 +0.00(+9.80%)
Nov 16, 2020 0.0561 0.0561 0.0486 0.0500 312,322 -0.00(-1.77%)
Nov 13, 2020 0.0561 0.0561 0.0492 0.0509 17,700 -0.01(-9.27%)
Nov 12, 2020 0.0561 0.0561 0.0522 0.0561 56,584 +0.00(+4.86%)
Nov 11, 2020 0.0531 0.0560 0.0530 0.0535 27,202 -0.00(-4.63%)
Nov 10, 2020 0.0550 0.0561 0.0500 0.0561 223,612 +0.01(+11.98%)
Nov 09, 2020 0.0524 0.0524 0.0481 0.0501 114,301 -0.00(-4.57%)
Nov 06, 2020 0.0525 0.0525 0.0500 0.0525 48,300 +0.01(+14.13%)
Nov 05, 2020 0.0490 0.0490 0.0460 0.0460 5,411 -0.00(-6.12%)
Nov 03, 2020 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Nov 02, 2020 0.0400 0.0440 0.0400 0.0440 50,100 -0.00(-2.22%)
Oct 30, 2020 0.0360 0.0450 0.0360 0.0450 23,900 -0.00(-1.53%)
Oct 29, 2020 0.0450 0.0457 0.0401 0.0457 37,000 +0.00(+0.66%)
Oct 28, 2020 0.0480 0.0480 0.0405 0.0454 85,288 +0.00(+10.19%)
Oct 27, 2020 0.0420 0.0543 0.0412 0.0412 34,813 -0.01(-13.45%)
Oct 26, 2020 0.0420 0.0481 0.0420 0.0476 11,133 -0.00(-0.42%)
Oct 23, 2020 0.0544 0.0544 0.0419 0.0478 36,800 -0.00(-6.46%)
Oct 22, 2020 0.0417 0.0544 0.0417 0.0511 97,504 +0.01(+11.33%)
Oct 21, 2020 0.0580 0.0580 0.0450 0.0459 23,400 +0.00(+2.00%)
Oct 20, 2020 0.0461 0.0500 0.0450 0.0450 45,101 -0.01(-13.46%)
Oct 19, 2020 0.0550 0.0582 0.0450 0.0520 43,012 -0.00(-3.35%)
Oct 16, 2020 0.0587 0.0587 0.0483 0.0538 25,900 -0.00(-0.74%)
Oct 15, 2020 0.0513 0.0550 0.0480 0.0542 164,850 +0.00(+3.63%)
Oct 14, 2020 0.0475 0.0523 0.0475 0.0523 13,000 +0.00(+9.87%)
Oct 13, 2020 0.0500 0.0500 0.0476 0.0476 20,032 +0.00(+0.21%)
Oct 12, 2020 0.0500 0.0500 0.0411 0.0475 18,096 +0.01(+15.57%)
Oct 09, 2020 0.0441 0.0441 0.0411 0.0411 26,200 -0.00(-9.87%)
Oct 08, 2020 0.0495 0.0500 0.0410 0.0456 90,800 -0.00(-3.80%)
Oct 07, 2020 0.0500 0.0500 0.0401 0.0474 60,080 +0.00(+4.18%)
Oct 06, 2020 0.0456 0.0456 0.0455 0.0455 12,070 +0.00(+0.66%)
Oct 05, 2020 0.0499 0.0499 0.0402 0.0452 29,128 -0.00(-3.83%)
Oct 02, 2020 0.0475 0.0499 0.0439 0.0470 410,000 -0.00(-5.81%)
Oct 01, 2020 0.0482 0.0499 0.0482 0.0499 25,402 +0.00(+7.31%)
Sep 30, 2020 0.0450 0.0499 0.0450 0.0465 7,501 -0.00(-2.11%)
Sep 29, 2020 0.0474 0.0475 0.0450 0.0475 859 +0.00(+6.74%)
Sep 28, 2020 0.0475 0.0499 0.0445 0.0445 5,322 -0.00(-6.32%)
Sep 25, 2020 0.0475 0.0485 0.0475 0.0475 21,200 -0.00(-2.46%)
Sep 24, 2020 0.0500 0.0500 0.0395 0.0487 322,097 -0.00(-2.60%)
Sep 23, 2020 0.0516 0.0525 0.0500 0.0500 20,600 +0.00(+0.00%)
Sep 22, 2020 0.0599 0.0599 0.0471 0.0500 80,605 -0.01(-15.11%)
Sep 21, 2020 0.0525 0.0599 0.0500 0.0589 54,075 +0.01(+12.62%)
Sep 18, 2020 0.0543 0.0572 0.0519 0.0523 44,500 -0.00(-8.25%)
Sep 17, 2020 0.0519 0.0587 0.0519 0.0570 385,413 +0.00(+4.78%)
Sep 16, 2020 0.0580 0.0584 0.0520 0.0544 97,300 -0.00(-1.09%)
Sep 15, 2020 0.0645 0.0645 0.0550 0.0550 132,247 -0.00(-3.34%)
Sep 14, 2020 0.0645 0.0645 0.0569 0.0569 544,410 -0.00(-4.21%)
Sep 11, 2020 0.0694 0.0694 0.0560 0.0594 49,200 -0.00(-6.90%)
Sep 10, 2020 0.0685 0.0685 0.0626 0.0638 130,043 -0.00(-1.85%)
Sep 09, 2020 0.0665 0.0673 0.0612 0.0650 141,182 +0.00(+2.52%)
Sep 08, 2020 0.0700 0.0700 0.0630 0.0634 113,357 -0.00(-2.01%)
Sep 04, 2020 0.0647 0.0647 0.0647 0.0647 13,000 -0.00(-1.52%)
Sep 03, 2020 0.0685 0.0722 0.0636 0.0657 147,797 -0.00(-0.61%)
Sep 02, 2020 0.0780 0.0780 0.0661 0.0661 63,287 -0.00(-5.71%)
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.