New Age Metals Inc (OP: NMTLF )
0.0305
-0.0020
(-6.15%)
Streaming Delayed Price
Updated: 12:04 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0517 | 0.0550 | 0.0517 | 0.0550 | 37,455 | +0.01(+11.34%) |
Nov 28, 2017 | 0.0494 | 0.0494 | 0.0494 | 0 | -0.00(-8.69%) | |
Nov 27, 2017 | 0.0485 | 0.0541 | 0.0450 | 0.0541 | 9,000 | +0.00(+3.44%) |
Nov 22, 2017 | 0.0523 | 0.0523 | 0.0523 | 0 | +0.00(+4.60%) | |
Nov 16, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+16.28%) | |
Nov 15, 2017 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 222 | -0.01(-14.00%) |
Nov 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+3.73%) | |
Nov 03, 2017 | 0.0482 | 0.0482 | 0.0482 | 0 | +0.00(+9.55%) | |
Nov 02, 2017 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 15,000 | -0.00(-7.95%) |
Nov 01, 2017 | 0.0401 | 0.0500 | 0.0401 | 0.0478 | 36,322 | +0.00(+8.88%) |
Oct 27, 2017 | 0.0439 | 0.0439 | 0.0439 | 0 | -0.00(-2.44%) | |
Oct 26, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,000 | -0.01(-12.79%) |
Oct 20, 2017 | 0.0516 | 0.0516 | 0.0516 | 0 | +0.00(+0.78%) | |
Oct 18, 2017 | 0.0512 | 0.0512 | 0.0512 | 0 | +0.00(+3.85%) | |
Oct 13, 2017 | 0.0493 | 0.0493 | 0.0493 | 0 | -0.01(-10.53%) | |
Oct 11, 2017 | 0.0551 | 0.0551 | 0.0551 | 0 | -0.00(-1.61%) | |
Oct 09, 2017 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.00(+5.86%) | |
Oct 06, 2017 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 25,737 | +0.00(+0.00%) |
Oct 05, 2017 | 0.0544 | 0.0610 | 0.0529 | 0.0529 | 100,500 | +0.01(+23.02%) |
Oct 04, 2017 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 111 | -0.00(-8.51%) |
Oct 02, 2017 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.01(-11.82%) | |
Sep 29, 2017 | 0.0390 | 0.0533 | 0.0390 | 0.0533 | 3,544 | +0.00(+1.91%) |
Sep 28, 2017 | 0.0450 | 0.0523 | 0.0450 | 0.0523 | 12,944 | +0.00(+3.16%) |
Sep 27, 2017 | 0.0442 | 0.0507 | 0.0442 | 0.0507 | 51,000 | +0.00(+3.47%) |
Sep 26, 2017 | 0.0489 | 0.0490 | 0.0478 | 0.0490 | 2,740 | +0.00(+0.33%) |
Sep 25, 2017 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 7,110 | -0.00(-2.32%) |
Sep 22, 2017 | 0.0489 | 0.0600 | 0.0489 | 0.0500 | 6,799 | -0.01(-13.79%) |
Sep 21, 2017 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 4,000 | -0.00(-2.85%) |
Sep 20, 2017 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 10,000 | +0.01(+10.35%) |
Sep 19, 2017 | 0.0550 | 0.0550 | 0.0541 | 0.0541 | 5,490 | -0.00(-2.43%) |
Sep 15, 2017 | 0.0554 | 0.0554 | 0.0554 | 0 | -0.00(-1.68%) | |
Sep 12, 2017 | 0.0564 | 0.0564 | 0.0564 | 0 | +0.00(+0.00%) | |
Sep 11, 2017 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 10,000 | +0.00(+3.58%) |
Sep 05, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.01(-19.57%) |
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.