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

New Pacific Metals Corp (NY: NEWP )

2.270 +0.150 (+7.08%)
Streaming Delayed Price Updated: 1:38 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 (%)
Apr 29, 2022 3.250 3.330 3.100 3.220 173,025 +0.06(+1.90%)
Apr 28, 2022 2.940 3.160 2.930 3.160 134,833 +0.21(+7.12%)
Apr 27, 2022 3.030 3.084 2.930 2.950 201,684 -0.07(-2.32%)
Apr 26, 2022 2.990 3.030 2.850 3.020 200,611 +0.17(+5.96%)
Apr 25, 2022 2.950 2.990 2.770 2.850 355,507 -0.23(-7.47%)
Apr 22, 2022 3.100 3.220 3.050 3.080 109,199 -0.10(-3.14%)
Apr 21, 2022 3.420 3.420 3.115 3.180 236,714 -0.31(-8.88%)
Apr 20, 2022 3.420 3.490 3.270 3.490 73,576 +0.09(+2.65%)
Apr 19, 2022 3.370 3.480 3.320 3.400 171,852 -0.01(-0.29%)
Apr 18, 2022 3.660 3.770 3.370 3.410 446,409 -0.25(-6.83%)
Apr 14, 2022 3.620 3.660 3.442 3.660 138,203 +0.14(+3.98%)
Apr 13, 2022 3.260 3.540 3.230 3.520 192,302 +0.32(+10.00%)
Apr 12, 2022 3.170 3.300 3.051 3.200 131,131 +0.08(+2.56%)
Apr 11, 2022 3.210 3.210 3.020 3.120 146,175 -0.01(-0.32%)
Apr 08, 2022 3.190 3.250 3.090 3.130 117,654 -0.06(-1.88%)
Apr 07, 2022 3.060 3.190 3.030 3.190 90,803 +0.12(+3.91%)
Apr 06, 2022 3.010 3.190 2.990 3.070 136,175 +0.00(+0.00%)
Apr 05, 2022 3.290 3.330 3.020 3.070 102,944 -0.13(-4.06%)
Apr 04, 2022 3.400 3.400 3.160 3.200 111,228 -0.16(-4.76%)
Apr 01, 2022 3.190 3.360 3.145 3.360 159,619 +0.18(+5.66%)
Mar 31, 2022 3.110 3.270 3.110 3.180 112,312 +0.05(+1.60%)
Mar 30, 2022 3.170 3.360 3.112 3.130 87,936 -0.10(-3.10%)
Mar 29, 2022 2.970 3.250 2.922 3.230 157,589 +0.31(+10.62%)
Mar 28, 2022 3.050 3.050 2.910 2.920 174,505 -0.18(-5.81%)
Mar 25, 2022 3.300 3.300 3.050 3.100 113,726 -0.08(-2.52%)
Mar 24, 2022 3.300 3.360 3.170 3.180 160,780 +0.04(+1.27%)
Mar 23, 2022 3.120 3.170 3.030 3.140 91,771 +0.05(+1.62%)
Mar 22, 2022 3.270 3.320 3.000 3.090 243,335 -0.18(-5.50%)
Mar 21, 2022 3.000 3.270 2.920 3.270 338,561 +0.44(+15.55%)
Mar 18, 2022 3.100 3.150 2.750 2.830 414,820 -0.26(-8.41%)
Mar 17, 2022 3.330 3.370 3.050 3.090 321,184 -0.05(-1.59%)
Mar 16, 2022 3.130 3.280 3.010 3.140 176,717 -0.08(-2.48%)
Mar 15, 2022 3.100 3.320 3.100 3.220 115,541 +0.00(+0.00%)
Mar 14, 2022 3.600 3.600 3.130 3.220 279,141 -0.47(-12.74%)
Mar 11, 2022 3.620 3.754 3.620 3.690 101,225 -0.09(-2.38%)
Mar 10, 2022 3.930 4.030 3.740 3.780 171,815 -0.19(-4.79%)
Mar 09, 2022 3.700 3.980 3.630 3.970 229,720 +0.14(+3.66%)
Mar 08, 2022 4.090 4.350 3.690 3.830 440,889 -0.17(-4.25%)
Mar 07, 2022 4.060 4.060 3.820 4.000 179,415 +0.13(+3.36%)
Mar 04, 2022 3.640 3.999 3.585 3.870 384,310 +0.27(+7.50%)
Mar 03, 2022 3.700 3.700 3.475 3.600 122,237 -0.09(-2.44%)
Mar 02, 2022 3.600 3.700 3.520 3.690 157,911 +0.05(+1.37%)
Mar 01, 2022 3.150 3.650 3.150 3.640 319,745 +0.57(+18.57%)
Feb 28, 2022 3.310 3.370 3.060 3.070 187,541 -0.22(-6.69%)
Feb 25, 2022 3.080 3.290 3.070 3.290 123,986 +0.19(+6.13%)
Feb 24, 2022 3.390 3.420 3.080 3.100 190,152 -0.18(-5.49%)
Feb 23, 2022 3.060 3.300 2.994 3.280 223,238 +0.30(+10.07%)
Feb 22, 2022 3.070 3.070 2.900 2.980 94,781 -0.08(-2.61%)
Feb 18, 2022 3.060 0 +0.04(+1.32%)
Feb 17, 2022 3.130 3.130 2.963 3.020 162,056 -0.07(-2.27%)
Feb 16, 2022 3.060 3.090 2.880 3.090 120,724 +0.20(+6.92%)
Feb 15, 2022 2.880 3.020 2.870 2.890 133,530 -0.15(-4.93%)
Feb 14, 2022 3.180 3.180 2.920 3.040 98,527 -0.05(-1.62%)
Feb 11, 2022 2.800 3.150 2.800 3.090 218,465 +0.29(+10.36%)
Feb 10, 2022 2.800 3.098 2.770 2.800 174,189 -0.08(-2.78%)
Feb 09, 2022 3.080 3.080 2.860 2.880 118,469 -0.13(-4.32%)
Feb 08, 2022 2.880 3.030 2.850 3.010 74,713 +0.09(+3.08%)
Feb 07, 2022 2.710 2.920 2.700 2.920 128,681 +0.27(+10.19%)
Feb 04, 2022 2.600 2.680 2.590 2.650 110,746 +0.03(+1.15%)
Feb 03, 2022 2.830 2.600 2.620 167,775 -0.27(-9.34%)
Feb 02, 2022 2.950 2.950 2.790 2.890 189,263 +0.01(+0.35%)
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.