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

New Age Metals Inc (OP: NMTLF )

0.0309 -0.0012 (-3.74%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 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 (%)
Dec 31, 2020 0.0769 0.0769 0.0769 107,028 +0.00(+2.67%)
Dec 30, 2020 0.0745 0.0749 0.0704 0.0749 107,028 +0.00(+0.40%)
Dec 29, 2020 0.0720 0.0779 0.0720 0.0746 263,065 +0.00(+3.61%)
Dec 28, 2020 0.0787 0.0787 0.0663 0.0720 443,648 -0.00(-2.57%)
Dec 24, 2020 0.0866 0.0866 0.0697 0.0739 261,200 -0.00(-5.01%)
Dec 23, 2020 0.0714 0.0783 0.0700 0.0778 297,493 +0.00(+4.99%)
Dec 22, 2020 0.0703 0.0779 0.0697 0.0741 76,510 +0.00(+2.77%)
Dec 21, 2020 0.0685 0.0767 0.0653 0.0721 298,900 +0.01(+7.61%)
Dec 18, 2020 0.0794 0.0794 0.0666 0.0670 477,200 -0.01(-11.61%)
Dec 17, 2020 0.0700 0.0788 0.0668 0.0758 121,927 +0.01(+13.47%)
Dec 16, 2020 0.0591 0.0749 0.0591 0.0668 355,627 -0.00(-1.76%)
Dec 15, 2020 0.0750 0.0793 0.0670 0.0680 415,620 -0.00(-5.69%)
Dec 14, 2020 0.0829 0.0829 0.0721 0.0721 79,390 -0.01(-8.73%)
Dec 11, 2020 0.1000 0.1000 0.0753 0.0790 271,800 -0.00(-3.54%)
Dec 10, 2020 0.1000 0.1000 0.0721 0.0819 690,330 +0.01(+9.20%)
Dec 09, 2020 0.0749 0.0793 0.0700 0.0750 595,012 +0.00(+3.45%)
Dec 08, 2020 0.0600 0.0812 0.0600 0.0725 474,581 +0.01(+18.46%)
Dec 07, 2020 0.0650 0.0683 0.0566 0.0612 327,265 +0.00(+2.00%)
Dec 04, 2020 0.0643 0.0650 0.0531 0.0600 97,000 +0.00(+0.00%)
Dec 03, 2020 0.0568 0.0630 0.0568 0.0600 82,190 +0.01(+11.11%)
Dec 02, 2020 0.0648 0.0648 0.0530 0.0540 500,300 -0.00(-5.26%)
Dec 01, 2020 0.0650 0.0653 0.0564 0.0570 152,424 -0.00(-7.47%)
Nov 30, 2020 0.0620 0.0650 0.0616 0.0616 280,896 -0.00(-0.16%)
Nov 27, 2020 0.0600 0.0633 0.0600 0.0617 241,200 +0.00(+6.38%)
Nov 25, 2020 0.0533 0.0586 0.0533 0.0580 127,500 +0.01(+11.32%)
Nov 24, 2020 0.0536 0.0540 0.0489 0.0521 41,630 -0.00(-6.46%)
Nov 23, 2020 0.0550 0.0575 0.0490 0.0557 654,800 +0.00(+2.39%)
Nov 20, 2020 0.0580 0.0580 0.0491 0.0544 141,300 -0.00(-1.63%)
Nov 19, 2020 0.0535 0.0553 0.0532 0.0553 20,000 +0.00(+1.84%)
Nov 18, 2020 0.0560 0.0586 0.0543 0.0543 87,222 -0.00(-1.09%)
Nov 17, 2020 0.0447 0.0580 0.0447 0.0549 556,743 +0.00(+9.80%)
Nov 16, 2020 0.0561 0.0561 0.0486 0.0500 312,322 -0.00(-1.77%)
Nov 13, 2020 0.0561 0.0561 0.0492 0.0509 17,700 -0.01(-9.27%)
Nov 12, 2020 0.0561 0.0561 0.0522 0.0561 56,584 +0.00(+4.86%)
Nov 11, 2020 0.0531 0.0560 0.0530 0.0535 27,202 -0.00(-4.63%)
Nov 10, 2020 0.0550 0.0561 0.0500 0.0561 223,612 +0.01(+11.98%)
Nov 09, 2020 0.0524 0.0524 0.0481 0.0501 114,301 -0.00(-4.57%)
Nov 06, 2020 0.0525 0.0525 0.0500 0.0525 48,300 +0.01(+14.13%)
Nov 05, 2020 0.0490 0.0490 0.0460 0.0460 5,411 -0.00(-6.12%)
Nov 03, 2020 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Nov 02, 2020 0.0400 0.0440 0.0400 0.0440 50,100 -0.00(-2.22%)
Oct 30, 2020 0.0360 0.0450 0.0360 0.0450 23,900 -0.00(-1.53%)
Oct 29, 2020 0.0450 0.0457 0.0401 0.0457 37,000 +0.00(+0.66%)
Oct 28, 2020 0.0480 0.0480 0.0405 0.0454 85,288 +0.00(+10.19%)
Oct 27, 2020 0.0420 0.0543 0.0412 0.0412 34,813 -0.01(-13.45%)
Oct 26, 2020 0.0420 0.0481 0.0420 0.0476 11,133 -0.00(-0.42%)
Oct 23, 2020 0.0544 0.0544 0.0419 0.0478 36,800 -0.00(-6.46%)
Oct 22, 2020 0.0417 0.0544 0.0417 0.0511 97,504 +0.01(+11.33%)
Oct 21, 2020 0.0580 0.0580 0.0450 0.0459 23,400 +0.00(+2.00%)
Oct 20, 2020 0.0461 0.0500 0.0450 0.0450 45,101 -0.01(-13.46%)
Oct 19, 2020 0.0550 0.0582 0.0450 0.0520 43,012 -0.00(-3.35%)
Oct 16, 2020 0.0587 0.0587 0.0483 0.0538 25,900 -0.00(-0.74%)
Oct 15, 2020 0.0513 0.0550 0.0480 0.0542 164,850 +0.00(+3.63%)
Oct 14, 2020 0.0475 0.0523 0.0475 0.0523 13,000 +0.00(+9.87%)
Oct 13, 2020 0.0500 0.0500 0.0476 0.0476 20,032 +0.00(+0.21%)
Oct 12, 2020 0.0500 0.0500 0.0411 0.0475 18,096 +0.01(+15.57%)
Oct 09, 2020 0.0441 0.0441 0.0411 0.0411 26,200 -0.00(-9.87%)
Oct 08, 2020 0.0495 0.0500 0.0410 0.0456 90,800 -0.00(-3.80%)
Oct 07, 2020 0.0500 0.0500 0.0401 0.0474 60,080 +0.00(+4.18%)
Oct 06, 2020 0.0456 0.0456 0.0455 0.0455 12,070 +0.00(+0.66%)
Oct 05, 2020 0.0499 0.0499 0.0402 0.0452 29,128 -0.00(-3.83%)
Oct 02, 2020 0.0475 0.0499 0.0439 0.0470 410,000 -0.00(-5.81%)
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.