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

New Age Metals Inc (TSV: NAM )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+7.69%)
Apr 29, 2019 0.0650 0.0700 0.0600 0.0650 176,700 -0.01(-7.14%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0700 28,441 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0700 0.0650 0.0700 133,000 +0.01(+7.69%)
Apr 24, 2019 0.0600 0.0750 0.0600 0.0650 689,110 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0600 0.0650 97,454 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0650 0.0600 0.0650 41,000 -0.01(-7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 92,461 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0700 0.0650 0.0700 132,323 +0.01(+7.69%)
Apr 15, 2019 0.0650 0.0650 0.0600 0.0650 365,918 -0.01(-7.14%)
Apr 12, 2019 0.0700 0.0700 0.0650 0.0700 271,214 +0.00(+0.00%)
Apr 11, 2019 0.0650 0.0700 0.0650 0.0700 193,595 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0700 48,256 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0650 0.0700 136,400 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.0700 0.0650 0.0700 38,500 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0650 0.0700 288,700 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 33,500 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0750 0.0600 0.0700 574,110 -0.00(-6.67%)
Apr 02, 2019 0.0700 0.0750 0.0700 0.0750 20,999 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0750 0.0700 0.0750 131,000 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0750 0.0700 0.0750 246,700 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0750 161,459 -0.01(-6.25%)
Mar 27, 2019 0.0800 0.0800 0.0750 0.0800 45,322 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0800 0.0750 0.0800 40,748 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 166,901 +0.00(+0.00%)
Mar 22, 2019 0.0800 0.0800 0.0700 0.0800 1,288,594 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0850 0.0750 0.0800 124,005 -0.01(-5.88%)
Mar 20, 2019 0.0850 0.0900 0.0800 0.0850 617,266 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0850 0.0750 0.0850 1,089,229 +0.01(+6.25%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0800 109,575 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 102,175 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.0850 0.0800 0.0850 64,700 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0850 158,744 +0.01(+6.25%)
Mar 12, 2019 0.0800 0.0800 0.0750 0.0800 30,900 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0850 0.0700 0.0800 408,107 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0850 0.0750 0.0800 343,596 -0.01(-5.88%)
Mar 07, 2019 0.0850 0.0900 0.0800 0.0850 696,953 -0.00(-5.56%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0900 295,133 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0950 0.0850 0.0900 410,711 -0.01(-5.26%)
Mar 04, 2019 0.0950 0.0950 0.0900 0.0950 135,950 +0.00(+0.00%)
Mar 01, 2019 0.0900 0.0950 0.0900 0.0950 117,702 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.0950 0.0850 0.0950 215,450 +0.00(+0.00%)
Feb 27, 2019 0.0950 0.0950 0.0900 0.0950 103,534 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0900 0.0950 246,020 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0950 0.0850 0.0950 691,658 +0.01(+5.56%)
Feb 22, 2019 0.0850 0.0900 0.0850 0.0900 197,800 +0.00(+5.88%)
Feb 21, 2019 0.0900 0.0900 0.0800 0.0850 345,824 +0.00(+0.00%)
Feb 20, 2019 0.0850 0.0900 0.0850 0.0850 269,058 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0900 0.0700 0.0850 848,002 +0.01(+13.33%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2019 0.0750 0.0750 0.0700 0.0750 323,606 -0.01(-6.25%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0800 192,680 -0.01(-5.88%)
Feb 12, 2019 0.0800 0.0850 0.0750 0.0850 89,000 +0.01(+6.25%)
Feb 11, 2019 0.0850 0.0850 0.0750 0.0800 203,500 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0800 0.0750 0.0800 72,900 +0.00(+0.00%)
Feb 07, 2019 0.0750 0.0800 0.0750 0.0800 66,297 -0.01(-5.88%)
Feb 06, 2019 0.0800 0.0850 0.0750 0.0850 136,000 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0850 0.0750 0.0850 211,547 +0.00(+0.00%)
Feb 04, 2019 0.0750 0.0850 0.0750 0.0850 159,995 +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.