New Age Metals Inc (TSV: NAM )

0.1550 CAD UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0650 0.0650 0.0600 0.0600 101,000 -0.01(-7.69%)
Aug 29, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0650 0.0600 0.0650 299,384 +0.01(+18.18%)
Aug 27, 2018 0.0650 0.0650 0.0550 0.0550 422,733 -0.00(-8.33%)
Aug 24, 2018 0.0650 0.0650 0.0600 0.0600 46,325 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0600 0.0550 0.0600 83,716 -0.01(-7.69%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0650 43,000 +0.01(+8.33%)
Aug 21, 2018 0.0550 0.0600 0.0550 0.0600 23,900 +0.00(+0.00%)
Aug 20, 2018 0.0600 0.0650 0.0550 0.0600 62,350 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 5,077 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0650 0.0600 0.0600 82,829 +0.00(+9.09%)
Aug 15, 2018 0.0600 0.0600 0.0550 0.0550 51,333 -0.00(-8.33%)
Aug 14, 2018 0.0600 0.0600 0.0600 0.0600 54,185 -0.01(-7.69%)
Aug 13, 2018 0.0650 0.0650 0.0550 0.0650 121,159 +0.01(+8.33%)
Aug 10, 2018 0.0650 0.0650 0.0600 0.0600 445,000 -0.01(-7.69%)
Aug 09, 2018 0.0650 0.0650 0.0600 0.0650 363,232 +0.00(+0.00%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 59,125 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0700 0.0650 0.0650 33,360 +0.00(+0.00%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0650 0.0600 0.0650 51,941 +0.00(+0.00%)
Aug 01, 2018 0.0650 0.0650 0.0650 0.0650 292,000 -0.01(-7.14%)
Jul 31, 2018 0.0650 0.0700 0.0650 0.0700 28,500 -0.00(-6.67%)
Jul 30, 2018 0.0750 0.0750 0.0700 0.0750 353,534 +0.00(+0.00%)
Jul 27, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Jul 26, 2018 0.0700 0.0700 0.0650 0.0700 56,600 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0700 0.0650 0.0700 79,000 +0.01(+7.69%)
Jul 24, 2018 0.0600 0.0650 0.0600 0.0650 53,111 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0650 0.0650 158,000 -0.01(-7.14%)
Jul 20, 2018 0.0750 0.0750 0.0700 0.0700 42,171 +0.00(+0.00%)
Jul 19, 2018 0.0750 0.0750 0.0700 0.0700 337,200 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 45,666 +0.00(+0.00%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 6,506 +0.00(+7.14%)
Jul 16, 2018 0.0700 0.0700 0.0700 0.0700 2,583 -0.01(-12.50%)
Jul 12, 2018 0.0800 0.0800 0.0800 350 +0.01(+6.67%)
Jul 11, 2018 0.0700 0.0750 0.0700 0.0750 74,000 +0.00(+7.14%)
Jul 10, 2018 0.0650 0.0700 0.0600 0.0700 44,368 +0.01(+7.69%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0650 9,001 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0700 0.0650 0.0650 110,500 -0.01(-13.33%)
Jul 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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%)
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.