Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Metals Inc (OP: NMTLF )

0.0321 -0.0009 (-2.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0500 0.0560 0.0500 0.0547 159,800 +0.00(+5.19%)
Jul 30, 2020 0.0589 0.0589 0.0500 0.0520 82,075 -0.01(-11.41%)
Jul 29, 2020 0.0649 0.0649 0.0536 0.0587 55,149 +0.00(+2.98%)
Jul 28, 2020 0.0568 0.0570 0.0568 0.0570 10,140 -0.00(-6.56%)
Jul 27, 2020 0.0600 0.0620 0.0530 0.0610 101,812 +0.00(+5.17%)
Jul 24, 2020 0.0584 0.0584 0.0506 0.0580 305,500 +0.01(+13.73%)
Jul 23, 2020 0.0570 0.0570 0.0510 0.0510 251,143 -0.00(-7.27%)
Jul 22, 2020 0.0556 0.0609 0.0536 0.0550 785,950 +0.00(+1.85%)
Jul 21, 2020 0.0510 0.0540 0.0485 0.0540 25,360 +0.00(+5.88%)
Jul 20, 2020 0.0500 0.0510 0.0430 0.0510 352,704 +0.00(+10.15%)
Jul 17, 2020 0.0500 0.0500 0.0463 0.0463 73,200 -0.00(-3.34%)
Jul 16, 2020 0.0476 0.0480 0.0476 0.0479 17,361 -0.00(-4.01%)
Jul 14, 2020 0.0499 0.0499 0.0499 0 +0.01(+11.63%)
Jul 13, 2020 0.0464 0.0464 0.0447 0.0447 2,842 +0.00(+3.95%)
Jul 10, 2020 0.0457 0.0457 0.0430 0.0430 2,000 -0.00(-7.33%)
Jul 09, 2020 0.0460 0.0464 0.0460 0.0464 611 +0.01(+13.17%)
Jul 08, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-5.75%)
Jul 07, 2020 0.0435 0.0435 0.0435 0.0435 3,111 -0.01(-12.30%)
Jul 06, 2020 0.0450 0.0496 0.0450 0.0496 30,533 +0.00(+9.01%)
Jul 02, 2020 0.0455 0.0455 0.0455 0.0455 110,000 +0.00(+3.41%)
Jul 01, 2020 0.0510 0.0510 0.0425 0.0440 140,490 +0.00(+10.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Jun 29, 2020 0.0430 0.0459 0.0351 0.0351 51,838 -0.01(-14.39%)
Jun 26, 2020 0.0447 0.0459 0.0322 0.0410 565,600 -0.00(-10.68%)
Jun 25, 2020 0.0410 0.0459 0.0410 0.0459 4,000 +0.00(+0.00%)
Jun 24, 2020 0.0440 0.0459 0.0427 0.0459 14,000 +0.01(+17.69%)
Jun 23, 2020 0.0400 0.0459 0.0390 0.0390 162,000 -0.00(-7.36%)
Jun 22, 2020 0.0330 0.0450 0.0330 0.0421 26,111 -0.00(-4.54%)
Jun 19, 2020 0.0421 0.0480 0.0420 0.0441 275,000 +0.00(+2.80%)
Jun 18, 2020 0.0460 0.0460 0.0429 0.0429 20,200 -0.00(-6.94%)
Jun 17, 2020 0.0431 0.0461 0.0431 0.0461 33,300 +0.00(+7.71%)
Jun 16, 2020 0.0420 0.0500 0.0420 0.0428 530,000 -0.00(-6.55%)
Jun 15, 2020 0.0467 0.0500 0.0458 0.0458 13,620 +0.00(+3.85%)
Jun 12, 2020 0.0447 0.0489 0.0400 0.0441 63,600 -0.00(-8.70%)
Jun 11, 2020 0.0445 0.0494 0.0444 0.0483 15,400 -0.00(-0.21%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0484 338,700 -0.00(-0.21%)
Jun 09, 2020 0.0465 0.0500 0.0403 0.0485 58,938 +0.00(+4.98%)
Jun 08, 2020 0.0418 0.0481 0.0418 0.0462 47,315 -0.00(-7.60%)
Jun 05, 2020 0.0466 0.0500 0.0466 0.0500 15,100 -0.00(-5.66%)
Jun 04, 2020 0.0520 0.0530 0.0392 0.0530 528,519 +0.00(+0.00%)
Jun 03, 2020 0.0520 0.0530 0.0468 0.0530 76,300 +0.00(+10.42%)
Jun 02, 2020 0.0600 0.0600 0.0480 0.0480 59,167 +0.00(+0.84%)
Jun 01, 2020 0.0530 0.0530 0.0476 0.0476 87,316 -0.01(-11.85%)
May 29, 2020 0.0530 0.0540 0.0476 0.0540 316,300 +0.00(+1.89%)
May 28, 2020 0.0550 0.0550 0.0500 0.0530 48,789 -0.00(-2.39%)
May 27, 2020 0.0600 0.0600 0.0543 0.0543 7,633 -0.00(-0.18%)
May 26, 2020 0.0630 0.0630 0.0510 0.0544 31,144 -0.00(-7.80%)
May 22, 2020 0.0600 0.0600 0.0521 0.0590 6,100 +0.00(+5.17%)
May 21, 2020 0.0600 0.0632 0.0555 0.0561 14,639 -0.01(-8.48%)
May 20, 2020 0.0650 0.0650 0.0565 0.0613 19,100 +0.00(+2.17%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 13,505 -0.00(-4.61%)
May 18, 2020 0.0650 0.0650 0.0575 0.0629 123,063 +0.01(+14.36%)
May 15, 2020 0.0500 0.0571 0.0476 0.0550 195,400 +0.00(+3.19%)
May 14, 2020 0.0533 0.0583 0.0476 0.0533 46,516 -0.01(-11.17%)
May 13, 2020 0.0600 0.0620 0.0482 0.0600 22,551 -0.00(-3.23%)
May 12, 2020 0.0620 0.0620 0.0595 0.0620 54,100 -0.00(-1.90%)
May 11, 2020 0.0573 0.0632 0.0534 0.0632 523,240 +0.01(+21.54%)
May 08, 2020 0.0590 0.0590 0.0518 0.0520 104,300 +0.00(+1.96%)
May 06, 2020 0.0510 0.0510 0.0510 0 +0.00(+2.20%)
May 05, 2020 0.0513 0.0513 0.0499 0.0499 38,050 +0.00(+0.40%)
May 04, 2020 0.0546 0.0546 0.0497 0.0497 6,200 -0.00(-9.14%)
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.