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

New Age Metals Inc (TSV: NAM )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0600 0.0600 0.0600 0.0600 42,900 +0.00(+9.09%)
Mar 30, 2020 0.0600 0.0600 0.0550 0.0550 95,255 -0.00(-8.33%)
Mar 27, 2020 0.0650 0.0650 0.0600 0.0600 211,000 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0700 0.0600 0.0600 441,309 -0.01(-14.29%)
Mar 25, 2020 0.0600 0.0700 0.0600 0.0700 857,312 +0.02(+27.27%)
Mar 24, 2020 0.0500 0.0650 0.0450 0.0550 1,012,559 +0.00(+10.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 43,629 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0450 0.0500 70,950 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0500 0.0450 0.0500 245,815 +0.00(+0.00%)
Mar 18, 2020 0.0500 0.0500 0.0450 0.0500 643,200 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0550 0.0500 0.0500 312,850 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0550 0.0500 0.0500 200,655 +0.00(+0.00%)
Mar 13, 2020 0.0550 0.0600 0.0500 0.0500 681,666 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0550 0.0500 0.0500 600,377 -0.00(-9.09%)
Mar 11, 2020 0.0550 0.0600 0.0550 0.0550 253,200 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0600 0.0550 0.0550 177,000 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0550 0.0550 836,483 -0.00(-8.33%)
Mar 06, 2020 0.0700 0.0700 0.0600 0.0600 337,598 -0.01(-14.29%)
Mar 05, 2020 0.0750 0.0750 0.0650 0.0700 280,500 +0.00(+0.00%)
Mar 04, 2020 0.0700 0.0750 0.0600 0.0700 521,200 +0.01(+7.69%)
Mar 03, 2020 0.0700 0.0700 0.0650 0.0650 430,469 +0.01(+8.33%)
Mar 02, 2020 0.0650 0.0650 0.0550 0.0600 659,882 +0.00(+0.00%)
Feb 28, 2020 0.0750 0.0750 0.0600 0.0600 1,083,579 -0.01(-14.29%)
Feb 27, 2020 0.0750 0.0750 0.0700 0.0700 307,950 +0.00(+0.00%)
Feb 26, 2020 0.0750 0.0800 0.0700 0.0700 419,777 +0.00(+0.00%)
Feb 25, 2020 0.0800 0.0800 0.0700 0.0700 573,180 -0.00(-6.67%)
Feb 24, 2020 0.0800 0.0850 0.0750 0.0750 545,866 -0.01(-6.25%)
Feb 21, 2020 0.0900 0.0900 0.0800 0.0800 531,902 -0.01(-11.11%)
Feb 20, 2020 0.1000 0.1000 0.0900 0.0900 697,634 -0.01(-10.00%)
Feb 19, 2020 0.1100 0.1150 0.1000 0.1000 1,004,202 +0.01(+5.26%)
Feb 18, 2020 0.0900 0.1150 0.0900 0.0950 1,538,909 +0.01(+5.56%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 13, 2020 0.0850 0.0850 0.0800 0.0850 238,720 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0850 0.0700 0.0850 459,610 +0.01(+13.33%)
Feb 11, 2020 0.0800 0.0800 0.0750 0.0750 190,095 -0.01(-6.25%)
Feb 10, 2020 0.0750 0.0800 0.0750 0.0800 49,120 +0.00(+0.00%)
Feb 07, 2020 0.0850 0.0850 0.0750 0.0800 601,535 -0.01(-5.88%)
Feb 06, 2020 0.0850 0.0850 0.0850 0.0850 386,206 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0850 0.0850 314,911 -0.00(-5.56%)
Feb 04, 2020 0.0900 0.0950 0.0850 0.0900 1,288,437 +0.00(+0.00%)
Feb 03, 2020 0.0850 0.0950 0.0850 0.0900 566,929 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0900 0.0900 434,299 -0.01(-14.29%)
Jan 30, 2020 0.1000 0.1050 0.0900 0.1050 1,572,933 +0.00(+5.00%)
Jan 29, 2020 0.1100 0.1150 0.1000 0.1000 801,985 -0.00(-4.76%)
Jan 28, 2020 0.1100 0.1200 0.1050 0.1050 1,663,232 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1050 0.1050 1,644,486 -0.02(-16.00%)
Jan 24, 2020 0.1350 0.1350 0.1200 0.1250 2,773,887 -0.02(-10.71%)
Jan 23, 2020 0.1000 0.1450 0.0950 0.1400 10,594,158 +0.02(+16.67%)
Jan 22, 2020 0.0900 0.1300 0.0900 0.1200 5,860,866 +0.03(+41.18%)
Jan 21, 2020 0.1050 0.1050 0.0800 0.0850 5,011,974 -0.01(-15.00%)
Jan 20, 2020 0.0850 0.1300 0.0850 0.1000 10,444,873 +0.03(+33.33%)
Jan 17, 2020 0.0650 0.0800 0.0650 0.0750 4,929,266 +0.01(+25.00%)
Jan 16, 2020 0.0550 0.0700 0.0550 0.0600 2,831,202 +0.01(+20.00%)
Jan 15, 2020 0.0500 0.0550 0.0500 0.0500 178,900 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 445,000 +0.00(+0.00%)
Jan 13, 2020 0.0450 0.0500 0.0450 0.0500 32,123 +0.01(+11.11%)
Jan 10, 2020 0.0500 0.0500 0.0450 0.0450 18,000 +0.00(+0.00%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 9,110 +0.00(+0.00%)
Jan 08, 2020 0.0500 0.0500 0.0450 0.0450 102,900 -0.01(-10.00%)
Jan 07, 2020 0.0450 0.0500 0.0450 0.0500 349,075 +0.01(+11.11%)
Jan 06, 2020 0.0500 0.0500 0.0450 0.0450 426,400 -0.01(-10.00%)
Jan 03, 2020 0.0500 0.0500 0.0450 0.0500 14,000 +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.