New Age Metals Inc (TSV: NAM )

0.1000 CAD -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 136,600 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0450 0.0400 0.0450 50,300 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jul 25, 2019 0.0450 0.0450 0.0400 0.0450 145,792 +0.00(+0.00%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 73,550 +0.00(+12.50%)
Jul 23, 2019 0.0500 0.0500 0.0400 0.0400 128,034 -0.00(-11.11%)
Jul 22, 2019 0.0450 0.0500 0.0450 0.0450 608,050 +0.00(+12.50%)
Jul 19, 2019 0.0450 0.0450 0.0400 0.0400 57,900 -0.00(-11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 72,254 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0500 0.0450 0.0450 180,300 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0450 0.0450 158,500 -0.01(-10.00%)
Jul 15, 2019 0.0450 0.0500 0.0450 0.0500 266,555 +0.00(+0.00%)
Jul 12, 2019 0.0550 0.0550 0.0450 0.0500 1,258,154 +0.00(+0.00%)
Jul 11, 2019 0.0550 0.0550 0.0500 0.0500 100,791 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0500 0.0500 55,600 -0.00(-9.09%)
Jul 09, 2019 0.0550 0.0550 0.0500 0.0550 300,600 +0.00(+10.00%)
Jul 08, 2019 0.0500 0.0550 0.0500 0.0500 56,917 -0.00(-9.09%)
Jul 05, 2019 0.0550 0.0550 0.0500 0.0550 130,500 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0550 0.0500 0.0550 136,000 +0.00(+0.00%)
Jul 02, 2019 0.0550 0.0550 0.0500 0.0550 558,764 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 27, 2019 0.0700 0.0700 0.0600 0.0650 623,166 -0.01(-7.14%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0650 0.0700 169,020 +0.00(+0.00%)
Jun 24, 2019 0.0650 0.0700 0.0650 0.0700 114,020 +0.00(+0.00%)
Jun 21, 2019 0.0650 0.0700 0.0650 0.0700 89,600 +0.01(+7.69%)
Jun 20, 2019 0.0700 0.0700 0.0650 0.0650 144,000 -0.01(-7.14%)
Jun 19, 2019 0.0650 0.0750 0.0650 0.0700 742,333 +0.01(+7.69%)
Jun 18, 2019 0.0650 0.0650 0.0650 0.0650 75,433 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0700 0.0600 0.0650 404,000 +0.00(+0.00%)
Jun 14, 2019 0.0600 0.0650 0.0550 0.0650 78,000 +0.01(+8.33%)
Jun 13, 2019 0.0600 0.0650 0.0550 0.0600 462,500 +0.00(+9.09%)
Jun 12, 2019 0.0550 0.0550 0.0550 0.0550 125,200 -0.00(-8.33%)
Jun 11, 2019 0.0550 0.0600 0.0550 0.0600 108,400 +0.00(+9.09%)
Jun 10, 2019 0.0550 0.0550 0.0500 0.0550 76,223 +0.00(+0.00%)
Jun 07, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0550 0.0500 0.0550 14,000 +0.00(+0.00%)
Jun 05, 2019 0.0550 0.0600 0.0500 0.0550 23,175 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0600 0.0500 0.0550 53,400 +0.00(+0.00%)
Jun 03, 2019 0.0600 0.0600 0.0550 0.0550 480,600 +0.00(+0.00%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 248,500 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+10.00%)
May 29, 2019 0.0550 0.0550 0.0500 0.0500 216,700 -0.00(-9.09%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 651,800 +0.00(+10.00%)
May 27, 2019 0.0550 0.0550 0.0500 0.0500 46,000 -0.00(-9.09%)
May 24, 2019 0.0550 0.0550 0.0500 0.0550 463,339 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0550 0.0550 350,288 -0.00(-8.33%)
May 22, 2019 0.0550 0.0600 0.0500 0.0600 339,509 +0.00(+9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 67,150 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0550 0.0600 0.0550 0.0600 280,154 +0.00(+9.09%)
May 15, 2019 0.0600 0.0600 0.0550 0.0550 173,200 -0.00(-8.33%)
May 14, 2019 0.0600 0.0600 0.0550 0.0600 45,500 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0550 0.0600 128,200 +0.00(+0.00%)
May 10, 2019 0.0650 0.0680 0.0600 0.0600 835,133 -0.01(-7.69%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 38,913 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 82,000 -0.01(-7.14%)
May 07, 2019 0.0650 0.0700 0.0650 0.0700 242,500 +0.00(+0.00%)
May 06, 2019 0.0650 0.0700 0.0650 0.0700 299,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 141,100 +0.01(+7.69%)
May 02, 2019 0.0650 0.0650 0.0600 0.0650 243,285 -0.01(-7.14%)
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.