New Age Metals Inc (OP: NMTLF )

0.0580 USD +0.0059 (+11.32%)
Official Closing Price Updated: 3:38 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 0.0530 0.0530 0.0476 0.0476 87,316 -0.01(-11.85%)
May 29, 2020 0.0530 0.0540 0.0476 0.0540 316,300 +0.00(+1.89%)
May 28, 2020 0.0550 0.0550 0.0500 0.0530 48,789 -0.00(-2.39%)
May 27, 2020 0.0600 0.0600 0.0543 0.0543 7,633 -0.00(-0.18%)
May 26, 2020 0.0630 0.0630 0.0510 0.0544 31,144 -0.00(-7.80%)
May 22, 2020 0.0600 0.0600 0.0521 0.0590 6,100 +0.00(+5.17%)
May 21, 2020 0.0600 0.0632 0.0555 0.0561 14,639 -0.01(-8.48%)
May 20, 2020 0.0650 0.0650 0.0565 0.0613 19,100 +0.00(+2.17%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 13,505 -0.00(-4.61%)
May 18, 2020 0.0650 0.0650 0.0575 0.0629 123,063 +0.01(+14.36%)
May 15, 2020 0.0500 0.0571 0.0476 0.0550 195,400 +0.00(+3.19%)
May 14, 2020 0.0533 0.0583 0.0476 0.0533 46,516 -0.01(-11.17%)
May 13, 2020 0.0600 0.0620 0.0482 0.0600 22,551 -0.00(-3.23%)
May 12, 2020 0.0620 0.0620 0.0595 0.0620 54,100 -0.00(-1.90%)
May 11, 2020 0.0573 0.0632 0.0534 0.0632 523,240 +0.01(+21.54%)
May 08, 2020 0.0590 0.0590 0.0518 0.0520 104,300 +0.00(+1.96%)
May 06, 2020 0.0510 0.0510 0.0510 0 +0.00(+2.20%)
May 05, 2020 0.0513 0.0513 0.0499 0.0499 38,050 +0.00(+0.40%)
May 04, 2020 0.0546 0.0546 0.0497 0.0497 6,200 -0.00(-9.14%)
May 01, 2020 0.0549 0.0549 0.0477 0.0547 5,600 +0.00(+4.79%)
Apr 30, 2020 0.0554 0.0554 0.0505 0.0522 42,388 +0.01(+14.73%)
Apr 29, 2020 0.0455 0.0500 0.0410 0.0455 22,393 -0.01(-12.16%)
Apr 27, 2020 0.0518 0.0518 0.0518 0 +0.00(+7.92%)
Apr 24, 2020 0.0519 0.0519 0.0480 0.0480 4,700 +0.00(+8.60%)
Apr 23, 2020 0.0515 0.0515 0.0440 0.0442 37,180 -0.01(-12.13%)
Apr 22, 2020 0.0500 0.0503 0.0500 0.0503 54,000 +0.00(+5.23%)
Apr 21, 2020 0.0479 0.0479 0.0478 0.0478 23,000 +0.00(+5.52%)
Apr 20, 2020 0.0400 0.0500 0.0377 0.0453 42,125 +0.00(+0.67%)
Apr 17, 2020 0.0450 0.0500 0.0448 0.0450 105,500 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0450 89,838 +0.00(+4.65%)
Apr 15, 2020 0.0440 0.0480 0.0430 0.0430 56,562 +0.00(+7.50%)
Apr 14, 2020 0.0490 0.0510 0.0400 0.0400 21,000 -0.00(-10.51%)
Apr 13, 2020 0.0430 0.0520 0.0363 0.0447 64,680 +0.01(+31.47%)
Apr 09, 2020 0.0450 0.0450 0.0340 0.0340 2,300 -0.01(-17.07%)
Apr 08, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-9.49%)
Apr 07, 2020 0.0453 0.0453 0.0453 0.0453 271 -0.00(-7.55%)
Apr 03, 2020 0.0490 0.0490 0.0490 0 +0.00(+6.52%)
Apr 02, 2020 0.0360 0.0480 0.0360 0.0460 30,150 +0.00(+2.22%)
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.