New Age Metals Inc (OP: NMTLF )
0.0305
+0.0005
(+1.67%)
Streaming Delayed Price
Updated: 9:38 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0470 | 0.0470 | 0.0455 | 0.0455 | 1,900 | +0.01(+17.57%) |
Nov 28, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | -0.01(-18.70%) | |
Nov 16, 2018 | 0.0476 | 0.0476 | 0.0476 | 0 | +0.01(+22.05%) | |
Nov 14, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,333 | +0.00(+10.48%) |
Nov 12, 2018 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 1,000 | -0.01(-22.59%) |
Nov 09, 2018 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 50,000 | +0.01(+29.91%) |
Nov 07, 2018 | 0.0351 | 0.0351 | 0.0351 | 0 | -0.01(-21.83%) | |
Nov 06, 2018 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 5,000 | +0.01(+28.65%) |
Nov 05, 2018 | 0.0450 | 0.0450 | 0.0330 | 0.0349 | 40,600 | -0.00(-3.06%) |
Nov 02, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 600 | -0.00(-10.00%) |
Nov 01, 2018 | 0.0368 | 0.0470 | 0.0368 | 0.0400 | 57,800 | -0.00(-6.98%) |
Oct 31, 2018 | 0.0520 | 0.0520 | 0.0430 | 0.0430 | 33,800 | -0.01(-12.24%) |
Oct 26, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.00(-3.16%) | |
Oct 25, 2018 | 0.0446 | 0.0506 | 0.0430 | 0.0506 | 18,540 | +0.01(+17.13%) |
Oct 19, 2018 | 0.0432 | 0.0432 | 0.0432 | 0 | -0.01(-12.55%) | |
Oct 16, 2018 | 0.0494 | 0.0494 | 0.0494 | 0 | -0.01(-11.63%) | |
Oct 15, 2018 | 0.0513 | 0.0559 | 0.0513 | 0.0559 | 5,800 | +0.01(+16.46%) |
Oct 11, 2018 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+20.00%) | |
Oct 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-24.81%) | |
Oct 03, 2018 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 1,000 | -0.01(-15.56%) |
Sep 28, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.01(+13.51%) | |
Sep 27, 2018 | 0.0525 | 0.0555 | 0.0525 | 0.0555 | 9,000 | +0.00(+8.40%) |
Sep 26, 2018 | 0.0400 | 0.0512 | 0.0400 | 0.0512 | 2,183 | +0.01(+29.62%) |
Sep 19, 2018 | 0.0395 | 0.0395 | 0.0395 | 0 | -0.01(-21.00%) | |
Sep 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+21.95%) | |
Sep 13, 2018 | 0.0354 | 0.0410 | 0.0354 | 0.0410 | 12,500 | -0.00(-10.09%) |
Sep 11, 2018 | 0.0456 | 0.0456 | 0.0456 | 0 | +0.01(+12.59%) |
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.
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.