New Age Metals Inc (TSV: NAM )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 0.0900 0.0950 0.0900 0.1000 132,000 +0.01(+5.26%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.0950 0.1000 0.0950 0.0950 204,695 -0.01(-5.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 68,000 +0.00(+0.00%)
Mar 26, 2018 0.1100 0.1100 0.0900 0.1000 108,772 -0.01(-9.09%)
Mar 23, 2018 0.1150 0.1150 0.1050 0.1100 282,611 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1100 0.1100 647,630 -0.01(-4.35%)
Mar 21, 2018 0.1100 0.1150 0.1050 0.1150 367,200 +0.01(+4.55%)
Mar 20, 2018 0.1100 0.1100 0.1050 0.1100 110,888 +0.00(+0.00%)
Mar 19, 2018 0.1150 0.1150 0.1100 0.1100 205,200 -0.01(-4.35%)
Mar 16, 2018 0.1100 0.1150 0.1100 0.1150 183,413 +0.01(+4.55%)
Mar 15, 2018 0.1100 0.1100 0.1050 0.1100 116,500 +0.01(+4.76%)
Mar 14, 2018 0.1200 0.1200 0.1050 0.1050 273,500 -0.01(-12.50%)
Mar 13, 2018 0.1150 0.1200 0.1100 0.1200 319,167 +0.00(+4.35%)
Mar 12, 2018 0.1150 0.1200 0.1150 0.1150 77,500 +0.00(+0.00%)
Mar 09, 2018 0.1200 0.1200 0.1150 0.1150 74,340 -0.00(-4.17%)
Mar 08, 2018 0.1200 0.1200 0.1150 0.1200 201,600 +0.00(+4.35%)
Mar 07, 2018 0.1250 0.1250 0.1150 0.1150 155,830 -0.01(-8.00%)
Mar 06, 2018 0.1250 0.1250 0.1200 0.1250 21,500 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1300 0.1200 0.1250 139,496 +0.01(+4.17%)
Mar 02, 2018 0.1050 0.1200 0.1050 0.1200 221,310 +0.01(+9.09%)
Mar 01, 2018 0.1050 0.1200 0.1050 0.1100 244,592 +0.01(+4.76%)
Feb 28, 2018 0.1050 0.1200 0.1050 0.1050 110,520 +0.00(+0.00%)
Feb 27, 2018 0.1100 0.1200 0.1050 0.1050 161,098 -0.01(-8.70%)
Feb 26, 2018 0.1150 0.1200 0.1100 0.1150 206,443 -0.00(-4.17%)
Feb 23, 2018 0.1150 0.1200 0.1150 0.1200 70,260 +0.00(+0.00%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 56,500 +0.00(+4.35%)
Feb 21, 2018 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+4.55%)
Feb 20, 2018 0.1200 0.1200 0.1050 0.1100 415,908 -0.01(-4.35%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2018 0.1250 0.1250 0.1150 0.1150 36,095 +0.00(+0.00%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1150 67,200 +0.01(+4.55%)
Feb 13, 2018 0.1200 0.1200 0.1100 0.1100 139,350 -0.01(-8.33%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1200 113,863 -0.01(-4.00%)
Feb 09, 2018 0.1250 0.1250 0.1200 0.1250 256,667 +0.01(+13.64%)
Feb 08, 2018 0.1300 0.1300 0.1100 0.1100 237,750 -0.01(-8.33%)
Feb 07, 2018 0.1300 0.1300 0.1200 0.1200 219,150 +0.00(+0.00%)
Feb 06, 2018 0.1200 0.1200 0.1200 0.1200 43,200 -0.01(-4.00%)
Feb 05, 2018 0.1300 0.1300 0.1300 0.1250 335,241 +0.00(+0.00%)
Feb 02, 2018 0.1250 0.1300 0.1200 0.1250 181,500 +0.01(+8.70%)
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.