New Age Metals Inc (TSV: NAM )

0.1200 CAD UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Jun 28, 2018 0.0700 0.0750 0.0700 0.0750 140,500 +0.00(+7.14%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 62,048 +0.01(+7.69%)
Jun 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 22, 2018 0.0650 0.0700 0.0650 0.0650 50,744 -0.01(-13.33%)
Jun 21, 2018 0.0700 0.0750 0.0600 0.0750 127,000 +0.00(+7.14%)
Jun 20, 2018 0.0650 0.0700 0.0650 0.0700 38,500 +0.01(+7.69%)
Jun 19, 2018 0.0650 0.0650 0.0650 0.0650 112,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0650 0.0650 42,800 +0.00(+0.00%)
Jun 15, 2018 0.0700 0.0750 0.0650 169,841 -0.01(-13.33%)
Jun 14, 2018 0.0700 0.0750 0.0700 0.0750 107,980 +0.00(+7.14%)
Jun 13, 2018 0.0700 0.0700 0.0650 0.0700 176,000 +0.00(+0.00%)
Jun 12, 2018 0.0700 0.0700 0.0650 0.0700 37,155 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0600 0.0700 77,558 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0700 0.0650 0.0700 108,000 +0.01(+16.67%)
Jun 07, 2018 0.0600 0.0600 0.0600 0.0600 139,517 +0.00(+0.00%)
Jun 06, 2018 0.0600 0.0650 0.0600 0.0600 199,500 +0.00(+0.00%)
Jun 05, 2018 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 281,840 +0.00(+0.00%)
Jun 01, 2018 0.0600 0.0600 0.0600 0.0600 127,550 +0.00(+0.00%)
May 31, 2018 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
May 30, 2018 0.0600 0.0650 0.0550 0.0650 208,753 +0.01(+8.33%)
May 29, 2018 0.0600 0.0600 0.0600 0.0600 19,455 +0.00(+0.00%)
May 28, 2018 0.0650 0.0650 0.0600 0.0600 4,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0650 0.0600 0.0600 215,000 +0.00(+0.00%)
May 24, 2018 0.0600 0.0650 0.0600 0.0600 59,534 +0.00(+0.00%)
May 23, 2018 0.0600 0.0650 0.0600 0.0600 406,400 +0.00(+0.00%)
May 22, 2018 0.0600 0.0650 0.0550 0.0600 1,025,102 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 17, 2018 0.0700 0.0700 0.0500 0.0550 1,608,721 -0.02(-21.43%)
May 16, 2018 0.0650 0.0700 0.0650 0.0700 83,000 +0.01(+7.69%)
May 15, 2018 0.0800 0.0800 0.0600 0.0650 1,109,538 -0.01(-13.33%)
May 14, 2018 0.0850 0.0850 0.0750 0.0750 275,350 -0.01(-6.25%)
May 11, 2018 0.0750 0.0800 0.0750 0.0800 88,200 +0.00(+0.00%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 66,000 +0.01(+6.67%)
May 09, 2018 0.0850 0.0850 0.0700 0.0750 171,444 -0.01(-6.25%)
May 08, 2018 0.0850 0.0850 0.0700 0.0800 156,480 +0.00(+0.00%)
May 07, 2018 0.0850 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0850 0.0750 0.0800 229,166 +0.00(+0.00%)
May 03, 2018 0.0800 0.0850 0.0750 0.0800 86,000 -0.01(-5.88%)
May 02, 2018 0.0800 0.0850 0.0800 0.0850 197,000 +0.01(+13.33%)
May 01, 2018 0.0900 0.0900 0.0750 0.0750 193,243 -0.01(-16.67%)
Apr 30, 2018 0.0900 0.0900 0.0800 0.0900 179,305 -0.01(-5.26%)
Apr 27, 2018 0.0800 0.1000 0.0800 0.0950 629,396 +0.01(+18.75%)
Apr 26, 2018 0.0850 0.0850 0.0600 0.0800 396,400 +0.00(+0.00%)
Apr 25, 2018 0.0850 0.0850 0.0800 0.0800 58,250 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 165,050 -0.01(-5.88%)
Apr 23, 2018 0.0900 0.0900 0.0800 0.0850 459,622 -0.01(-10.53%)
Apr 20, 2018 0.0900 0.1000 0.0900 0.0950 61,900 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.0950 0.0950 26,368 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.1000 0.0900 0.0950 258,313 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.0950 0.0800 0.0950 248,300 +0.01(+5.56%)
Apr 13, 2018 0.0850 0.0900 0.0850 0.0900 75,888 -0.01(-5.26%)
Apr 12, 2018 0.0950 0.0950 0.0850 0.0950 168,000 +0.00(+0.00%)
Apr 11, 2018 0.0950 0.0950 0.0950 0.0950 27,800 -0.01(-5.00%)
Apr 10, 2018 0.0950 0.1000 0.0900 0.1000 77,600 +0.01(+5.26%)
Apr 09, 2018 0.0950 0.0950 0.0900 0.0950 30,181 -0.01(-5.00%)
Apr 06, 2018 0.1000 0.1000 0.0900 0.1000 57,815 +0.00(+0.00%)
Apr 05, 2018 0.1000 0.1000 0.1000 0.1000 129,500 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.0950 0.1000 255,760 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.1000 0.0950 0.1000 79,500 +0.00(+0.00%)
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.