New Age Metals Inc (TSV: NAM )

0.1400 CAD +0.0050 (+3.70%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 0.1300 0.1300 0.1150 0.1150 329,400 -0.01(-8.00%)
Jan 31, 2018 0.1300 0.1350 0.1250 0.1250 220,156 +0.00(+0.00%)
Jan 30, 2018 0.1350 0.1350 0.1200 0.1250 383,438 -0.01(-7.41%)
Jan 29, 2018 0.1350 0.1400 0.1350 0.1350 125,830 -0.01(-3.57%)
Jan 26, 2018 0.1400 0.1400 0.1300 0.1400 222,425 +0.01(+3.70%)
Jan 25, 2018 0.1400 0.1450 0.1300 0.1350 410,744 -0.01(-3.57%)
Jan 24, 2018 0.1350 0.1400 0.1200 0.1400 7,485,900 +0.01(+3.70%)
Jan 23, 2018 0.1400 0.1400 0.1300 0.1350 182,522 +0.01(+3.85%)
Jan 22, 2018 0.1300 0.1450 0.1300 0.1300 316,399 +0.00(+0.00%)
Jan 19, 2018 0.1350 0.1350 0.1150 0.1300 322,828 -0.01(-3.70%)
Jan 18, 2018 0.1500 0.1500 0.1350 0.1350 196,580 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1500 0.1350 0.1350 394,828 -0.01(-10.00%)
Jan 16, 2018 0.1400 0.1500 0.1400 0.1500 394,333 +0.01(+11.11%)
Jan 15, 2018 0.1450 0.1500 0.1250 0.1350 624,250 +0.00(+0.00%)
Jan 12, 2018 0.1400 0.1500 0.1300 0.1350 501,610 -0.01(-3.57%)
Jan 11, 2018 0.1350 0.1550 0.1350 0.1400 489,002 -0.00(-3.45%)
Jan 10, 2018 0.1450 0.1450 0.1300 0.1450 402,900 +0.00(+3.57%)
Jan 09, 2018 0.1300 0.1500 0.1250 0.1400 225,413 +0.01(+3.70%)
Jan 08, 2018 0.1400 0.1450 0.1150 0.1350 585,330 -0.01(-3.57%)
Jan 05, 2018 0.1450 0.1500 0.1000 0.1400 1,082,431 -0.01(-6.67%)
Jan 04, 2018 0.1600 0.1650 0.1450 0.1500 1,046,932 -0.01(-3.23%)
Jan 03, 2018 0.1600 0.1600 0.1450 0.1550 1,845,321 +0.00(+0.00%)
Jan 02, 2018 0.1200 0.1850 0.1200 0.1550 3,580,632 +0.04(+34.78%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0800 0.0900 913,622 +0.00(+5.88%)
Dec 22, 2017 0.0750 0.0850 0.0750 0.0850 111,666 +0.01(+13.33%)
Dec 21, 2017 0.0850 0.0850 0.0750 0.0750 245,107 -0.01(-6.25%)
Dec 20, 2017 0.0900 0.0950 0.0800 0.0800 424,471 -0.01(-15.79%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 169,261 -0.01(-5.00%)
Dec 18, 2017 0.0900 0.1000 0.0900 0.1000 296,830 +0.01(+17.65%)
Dec 15, 2017 0.0900 0.0950 0.0850 0.0850 399,640 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0900 0.0800 0.0850 591,337 -0.00(-5.56%)
Dec 13, 2017 0.0800 0.1000 0.0800 0.0900 901,596 +0.01(+12.50%)
Dec 12, 2017 0.0950 0.0950 0.0800 0.0800 617,460 -0.01(-15.79%)
Dec 11, 2017 0.0850 0.0850 0.0800 0.0950 465,200 +0.01(+11.76%)
Dec 08, 2017 0.0900 0.0950 0.0850 0.0850 274,577 +0.01(+6.25%)
Dec 07, 2017 0.0800 0.0850 0.0800 0.0800 460,080 +0.00(+0.00%)
Dec 06, 2017 0.0850 0.0850 0.0800 0.0800 171,590 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0900 0.0750 0.0800 2,354,945 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.1100 0.0800 0.0800 1,799,085 +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.