New Age Metals Inc (TSV: NAM )

0.1150 CAD -0.0100 (-8.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 95,000 +0.01(+5.26%)
Jul 27, 2017 0.1000 0.1000 0.0900 0.0950 122,900 -0.01(-5.00%)
Jul 26, 2017 0.1000 0.1000 0.1000 0.1000 10,944 -0.00(-4.76%)
Jul 25, 2017 0.1050 0.1050 0.1000 0.1050 133,444 -0.01(-4.55%)
Jul 24, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Jul 21, 2017 0.1050 0.1200 0.1000 0.1000 71,500 -0.00(-4.76%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-12.50%)
Jul 18, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 17, 2017 0.1050 0.1050 0.1050 0.1050 11,111 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1100 0.1000 0.1050 74,000 +0.00(+5.00%)
Jul 13, 2017 0.1200 0.1200 0.0900 0.1000 353,850 -0.02(-16.67%)
Jul 12, 2017 0.1200 0.1300 0.1200 0.1200 7,000 -0.01(-7.69%)
Jul 11, 2017 0.1250 0.1300 0.1250 0.1300 11,500 -0.01(-3.70%)
Jul 10, 2017 0.1250 0.1350 0.1250 0.1350 28,666 +0.01(+8.00%)
Jul 07, 2017 0.1200 0.1300 0.1200 0.1250 192,999 +0.01(+4.17%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1200 54,603 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1300 0.1200 0.1200 120,500 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.1250 0.0900 0.1200 608,555 +0.02(+20.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0950 0.1000 75,151 +0.01(+5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 27, 2017 0.1000 0.1100 0.1000 0.1100 195,500 +0.01(+4.76%)
Jun 26, 2017 0.1000 0.1050 0.1000 0.1050 39,555 +0.00(+5.00%)
Jun 23, 2017 0.1000 0.1100 0.1000 0.1000 88,500 -0.00(-4.76%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1050 40,500 +0.00(+5.00%)
Jun 21, 2017 0.1250 0.1250 0.0950 0.1000 417,333 -0.02(-20.00%)
Jun 20, 2017 0.1250 0.1250 0.1250 0.1250 13,984 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1300 0.1250 0.1250 36,111 +0.00(+0.00%)
Jun 16, 2017 0.1200 0.1250 0.1100 0.1250 200,333 +0.00(+0.00%)
Jun 15, 2017 0.1400 0.1450 0.1250 0.1250 382,832 -0.01(-3.85%)
Jun 14, 2017 0.1200 0.1450 0.1200 0.1300 922,888 +0.01(+4.00%)
Jun 13, 2017 0.1250 0.1300 0.1150 0.1250 256,166 +0.00(+0.00%)
Jun 12, 2017 0.1250 0.1300 0.1000 0.1250 399,999 +0.01(+13.64%)
Jun 09, 2017 0.1000 0.1300 0.1000 0.1100 316,818 +0.01(+10.00%)
Jun 08, 2017 0.0900 0.1000 0.0900 0.1000 210,000 +0.01(+5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+11.76%)
Jun 06, 2017 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Jun 05, 2017 0.0950 0.0950 0.0900 0.0900 118,933 -0.01(-5.26%)
Jun 02, 2017 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jun 01, 2017 0.0900 0.0950 0.0900 0.0900 89,110 +0.00(+5.88%)
May 31, 2017 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 25,033 +0.00(+5.88%)
May 26, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0850 0.0850 36,869 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 23, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 19, 2017 0.0900 0.0900 0.0850 0.0850 18,555 +0.00(+0.00%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 27,111 -0.01(-10.53%)
May 17, 2017 0.0900 0.0950 0.0850 0.0950 31,000 +0.00(+0.00%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 14,480 +0.01(+11.76%)
May 15, 2017 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 47,444 +0.00(+0.00%)
May 11, 2017 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
May 10, 2017 0.0900 0.1000 0.0900 0.0950 205,944 +0.01(+11.76%)
May 09, 2017 0.0850 0.0900 0.0850 0.0850 15,000 +0.01(+6.25%)
May 08, 2017 0.0800 0.0800 0.0800 0.0800 2,065 -0.01(-5.88%)
May 05, 2017 0.0900 0.0900 0.0800 0.0850 385,000 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 53,146 -0.00(-5.56%)
May 03, 2017 0.0900 0.0900 0.0900 0.0900 142,333 +0.00(+0.00%)
May 02, 2017 0.0950 0.0950 0.0850 0.0900 18,833 +0.00(+5.88%)
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.