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 (%)
Jun 30, 2023 0.0340 0.0361 0.0302 0.0361 43,652 +0.00(+8.73%)
Jun 29, 2023 0.0250 0.0380 0.0250 0.0332 66,800 -0.00(-3.77%)
Jun 28, 2023 0.0341 0.0345 0.0323 0.0345 24,895 +0.00(+1.17%)
Jun 27, 2023 0.0341 0.0341 0.0341 0.0341 2,000 -0.00(-10.26%)
Jun 26, 2023 0.0342 0.0380 0.0341 0.0380 30,000 +0.00(+10.14%)
Jun 23, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+8.15%)
Jun 22, 2023 0.0319 0.0319 0.0319 0.0319 500 +0.00(+5.63%)
Jun 21, 2023 0.0291 0.0341 0.0290 0.0302 173,166 -0.00(-9.31%)
Jun 20, 2023 0.0333 0.0333 0.0333 0.0333 3,005 -0.00(-2.35%)
Jun 16, 2023 0.0347 0.0391 0.0301 0.0341 30,284 -0.00(-7.34%)
Jun 15, 2023 0.0366 0.0382 0.0323 0.0368 133,727 +0.00(+0.55%)
Jun 14, 2023 0.0373 0.0373 0.0366 0.0366 21,600 -0.00(-3.68%)
Jun 12, 2023 0.0380 0 -0.00(-2.31%)
Jun 09, 2023 0.0382 0.0389 0.0382 0.0389 15,000 -0.00(-2.51%)
Jun 08, 2023 0.0409 0.0409 0.0397 0.0399 20,800 +0.00(+4.18%)
Jun 07, 2023 0.0383 0.0383 0.0383 0.0383 2,600 -0.00(-6.59%)
Jun 06, 2023 0.0409 0.0410 0.0409 0.0410 15,001 +0.00(+3.80%)
Jun 05, 2023 0.0405 0.0405 0.0395 0.0395 43,316 +0.00(+0.00%)
Jun 01, 2023 0.0395 0 +0.00(+0.00%)
May 31, 2023 0.0400 0.0400 0.0395 0.0395 24,500 -0.00(-1.25%)
May 30, 2023 0.0400 0.0400 0.0395 0.0400 11,875 -0.00(-3.85%)
May 26, 2023 0.0420 0.0420 0.0410 0.0416 27,500 +0.00(+1.96%)
May 25, 2023 0.0408 0.0408 0.0408 0.0408 1,000 +0.00(+4.35%)
May 24, 2023 0.0460 0.0460 0.0391 0.0391 1,500 -0.01(-16.81%)
May 23, 2023 0.0443 0.0470 0.0443 0.0470 11,500 +0.00(+11.11%)
May 22, 2023 0.0375 0.0423 0.0375 0.0423 10,410 +0.00(+3.17%)
May 19, 2023 0.0417 0.0417 0.0410 0.0410 13,039 -0.01(-12.77%)
May 18, 2023 0.0437 0.0470 0.0370 0.0470 30,267 +0.00(+0.00%)
May 17, 2023 0.0470 0.0470 0.0470 0.0470 9,175 +0.00(+7.55%)
May 16, 2023 0.0400 0.0437 0.0371 0.0437 27,000 +0.00(+10.35%)
May 15, 2023 0.0410 0.0420 0.0396 0.0396 13,401 +0.00(+8.49%)
May 12, 2023 0.0448 0.0448 0.0365 0.0365 4,738 -0.01(-15.12%)
May 09, 2023 0.0430 0 +0.00(+1.18%)
May 08, 2023 0.0448 0.0448 0.0350 0.0425 20,365 -0.00(-5.13%)
May 05, 2023 0.0442 0.0448 0.0442 0.0448 53,001 +0.00(+2.99%)
May 04, 2023 0.0447 0.0447 0.0400 0.0435 900 -0.00(-0.46%)
May 03, 2023 0.0437 0.0437 0.0437 0.0437 24,000 +0.00(+0.00%)
May 02, 2023 0.0417 0.0437 0.0414 0.0437 84,267 +0.00(+6.85%)
May 01, 2023 0.0409 0.0409 0.0407 0.0409 3,327 +0.00(+0.25%)
Apr 27, 2023 0.0408 1,000 +0.00(+4.62%)
Apr 26, 2023 0.0420 0.0420 0.0389 0.0390 98,670 -0.00(-1.76%)
Apr 24, 2023 0.0397 0 -0.00(-4.11%)
Apr 21, 2023 0.0466 0.0466 0.0414 0.0414 12,961 -0.00(-10.00%)
Apr 20, 2023 0.0480 0.0480 0.0440 0.0460 10,700 +0.00(+0.00%)
Apr 19, 2023 0.0447 0.0480 0.0440 0.0460 39,155 -0.00(-4.17%)
Apr 18, 2023 0.0480 0.0480 0.0480 0.0480 10,500 +0.00(+2.13%)
Apr 17, 2023 0.0411 0.0496 0.0411 0.0470 137,800 +0.00(+7.55%)
Apr 14, 2023 0.0496 0.0500 0.0437 0.0437 41,526 +0.00(+0.46%)
Apr 13, 2023 0.0374 0.0455 0.0374 0.0435 121,300 +0.00(+8.21%)
Apr 11, 2023 0.0402 0 -0.00(-8.64%)
Apr 10, 2023 0.0490 0.0490 0.0440 0.0440 30,000 -0.00(-1.35%)
Apr 06, 2023 0.0440 0.0446 0.0440 0.0446 5,750 -0.00(-2.62%)
Apr 05, 2023 0.0490 0.0491 0.0458 0.0458 61,855 -0.00(-1.51%)
Apr 04, 2023 0.0466 0.0490 0.0441 0.0465 26,905 -0.00(-1.27%)
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.