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

New Age Metals Inc (OP: NMTLF )

0.0997 +0.0167 (+20.12%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 8, 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 30, 2021 0.1010 0.1010 0.0837 0.0837 145,522 -0.00(-4.56%)
Jul 29, 2021 0.0820 0.1045 0.0820 0.0877 108,537 -0.01(-7.68%)
Jul 28, 2021 0.0895 0.0999 0.0824 0.0950 19,594 +0.00(+2.37%)
Jul 27, 2021 0.0900 0.0930 0.0817 0.0928 39,445 +0.01(+6.91%)
Jul 26, 2021 0.0850 0.1088 0.0850 0.0868 159,105 -0.00(-4.09%)
Jul 23, 2021 0.0924 0.0956 0.0830 0.0905 192,987 +0.00(+4.26%)
Jul 22, 2021 0.0780 0.0915 0.0780 0.0868 32,690 -0.00(-5.14%)
Jul 21, 2021 0.0930 0.0930 0.0800 0.0915 363,965 +0.00(+5.66%)
Jul 20, 2021 0.0770 0.0900 0.0770 0.0866 276,261 -0.01(-6.38%)
Jul 19, 2021 0.0900 0.1050 0.0812 0.0925 465,367 -0.01(-7.50%)
Jul 16, 2021 0.1115 0.1126 0.0903 0.1000 551,718 -0.00(-3.75%)
Jul 15, 2021 0.0995 0.1058 0.0992 0.1039 104,609 +0.00(+4.11%)
Jul 14, 2021 0.1140 0.1140 0.0998 0.0998 121,192 -0.01(-6.73%)
Jul 13, 2021 0.1010 0.1089 0.0983 0.1070 451,964 +0.00(+3.98%)
Jul 12, 2021 0.1091 0.1091 0.1010 0.1029 86,723 -0.00(-2.19%)
Jul 09, 2021 0.0959 0.1092 0.0959 0.1052 169,618 -0.00(-1.13%)
Jul 08, 2021 0.1102 0.1130 0.1130 0.1064 134,410 -0.01(-5.84%)
Jul 07, 2021 0.1064 0.1140 0.1064 0.1130 29,381 +0.00(+0.27%)
Jul 06, 2021 0.1046 0.1152 0.1046 0.1127 65,430 +0.00(+2.73%)
Jul 02, 2021 0.1050 0.1103 0.1046 0.1097 149,375 +0.00(+4.48%)
Jul 01, 2021 0.1099 0.1155 0.1020 0.1050 235,086 -0.01(-4.55%)
Jun 30, 2021 0.1020 0.1138 0.1020 0.1100 53,255 -0.00(-2.05%)
Jun 29, 2021 0.1087 0.1175 0.1052 0.1123 50,376 +0.00(+0.36%)
Jun 28, 2021 0.1100 0.1175 0.1044 0.1119 68,125 -0.00(-0.09%)
Jun 25, 2021 0.1102 0.1143 0.1040 0.1120 21,305 +0.00(+2.85%)
Jun 24, 2021 0.1010 0.1172 0.1010 0.1089 92,308 -0.00(-2.42%)
Jun 23, 2021 0.1030 0.1139 0.1030 0.1116 19,748 +0.00(+0.63%)
Jun 22, 2021 0.1126 0.1172 0.1090 0.1109 50,473 -0.00(-3.90%)
Jun 21, 2021 0.1194 0.1194 0.1066 0.1154 121,654 +0.00(+1.32%)
Jun 18, 2021 0.1050 0.1211 0.1050 0.1139 153,687 -0.00(-3.15%)
Jun 17, 2021 0.1218 0.1235 0.1162 0.1176 75,469 -0.00(-3.21%)
Jun 16, 2021 0.1293 0.1293 0.1215 0.1215 127,725 -0.00(-3.19%)
Jun 15, 2021 0.1255 0.1350 0.1229 0.1255 295,035 -0.00(-3.46%)
Jun 14, 2021 0.1398 0.1398 0.1250 0.1300 113,887 +0.00(+1.40%)
Jun 11, 2021 0.1262 0.1300 0.1258 0.1282 38,753 +0.00(+2.07%)
Jun 10, 2021 0.1284 0.1305 0.1250 0.1256 104,111 -0.00(-1.41%)
Jun 09, 2021 0.1336 0.1336 0.1237 0.1274 105,237 +0.00(+0.16%)
Jun 08, 2021 0.1355 0.1355 0.1199 0.1272 190,887 -0.00(-1.40%)
Jun 07, 2021 0.1250 0.1400 0.1250 0.1290 76,366 -0.01(-5.98%)
Jun 04, 2021 0.1250 0.1450 0.1250 0.1372 182,443 +0.01(+5.70%)
Jun 03, 2021 0.1450 0.1450 0.1250 0.1298 106,931 -0.01(-4.91%)
Jun 02, 2021 0.1325 0.1400 0.1280 0.1365 107,122 -0.00(-2.50%)
Jun 01, 2021 0.1353 0.1400 0.1239 0.1400 137,810 +0.01(+8.61%)
May 28, 2021 0.1260 0.1360 0.1150 0.1289 195,077 +0.00(+2.30%)
May 27, 2021 0.1339 0.1339 0.1237 0.1260 125,126 -0.00(-1.18%)
May 26, 2021 0.1300 0.1318 0.1260 0.1275 58,506 -0.01(-6.25%)
May 25, 2021 0.1350 0.1368 0.1194 0.1360 305,383 -0.00(-3.55%)
May 24, 2021 0.1188 0.1450 0.1175 0.1410 87,382 +0.01(+8.05%)
May 21, 2021 0.1303 0.1420 0.1282 0.1305 74,623 +0.00(+0.38%)
May 20, 2021 0.1450 0.1450 0.1200 0.1300 187,470 +0.01(+5.01%)
May 19, 2021 0.1252 0.1318 0.1201 0.1238 61,139 +0.00(+0.41%)
May 18, 2021 0.1320 0.1320 0.1201 0.1233 124,351 -0.00(-3.29%)
May 17, 2021 0.1410 0.1410 0.1199 0.1275 195,190 +0.00(+1.11%)
May 14, 2021 0.1380 0.1410 0.1200 0.1261 368,874 +0.00(+0.56%)
May 13, 2021 0.1480 0.1480 0.1228 0.1254 513,066 -0.01(-4.49%)
May 12, 2021 0.1450 0.1450 0.1239 0.1313 57,307 -0.01(-4.30%)
May 11, 2021 0.1300 0.1380 0.1201 0.1372 76,128 +0.00(+2.39%)
May 10, 2021 0.1170 0.1376 0.1170 0.1340 225,895 +0.01(+11.67%)
May 07, 2021 0.1150 0.1290 0.1150 0.1200 431,036 +0.00(+0.00%)
May 06, 2021 0.1150 0.1264 0.1150 0.1200 123,600 +0.00(+0.00%)
May 05, 2021 0.1290 0.1350 0.1176 0.1200 113,664 -0.01(-5.06%)
May 04, 2021 0.1200 0.1277 0.1173 0.1264 321,732 +0.00(+0.24%)
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.