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

New Age Metals Inc (TSV: NAM )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 29, 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 29, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0800 0.0900 913,622 +0.00(+5.88%)
Dec 22, 2017 0.0750 0.0850 0.0750 0.0850 111,666 +0.01(+13.33%)
Dec 21, 2017 0.0850 0.0850 0.0750 0.0750 245,107 -0.01(-6.25%)
Dec 20, 2017 0.0900 0.0950 0.0800 0.0800 424,471 -0.01(-15.79%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 169,261 -0.01(-5.00%)
Dec 18, 2017 0.0900 0.1000 0.0900 0.1000 296,830 +0.01(+17.65%)
Dec 15, 2017 0.0900 0.0950 0.0850 0.0850 399,640 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0900 0.0800 0.0850 591,337 -0.00(-5.56%)
Dec 13, 2017 0.0800 0.1000 0.0800 0.0900 901,596 +0.01(+12.50%)
Dec 12, 2017 0.0950 0.0950 0.0800 0.0800 617,460 -0.01(-15.79%)
Dec 11, 2017 0.0850 0.0850 0.0800 0.0950 465,200 +0.01(+11.76%)
Dec 08, 2017 0.0900 0.0950 0.0850 0.0850 274,577 +0.01(+6.25%)
Dec 07, 2017 0.0800 0.0850 0.0800 0.0800 460,080 +0.00(+0.00%)
Dec 06, 2017 0.0850 0.0850 0.0800 0.0800 171,590 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0900 0.0750 0.0800 2,354,945 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.1100 0.0800 0.0800 1,799,085 +0.00(+0.00%)
Dec 01, 2017 0.0650 0.0850 0.0650 0.0800 1,422,807 +0.01(+14.29%)
Nov 30, 2017 0.0650 0.0700 0.0650 0.0700 375,334 +0.01(+7.69%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0650 54,000 +0.01(+8.33%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 51,633 +0.00(+0.00%)
Nov 27, 2017 0.0600 0.0650 0.0600 0.0600 509,666 +0.00(+9.09%)
Nov 24, 2017 0.0600 0.0600 0.0550 0.0550 22,002 -0.01(-15.38%)
Nov 23, 2017 0.0650 0.0650 0.0650 0.0650 39,723 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0650 0.0600 0.0650 116,611 +0.00(+0.00%)
Nov 20, 2017 0.0650 0.0650 0.0600 0.0650 33,300 +0.01(+8.33%)
Nov 17, 2017 0.0650 0.0650 0.0550 0.0600 239,500 -0.01(-7.69%)
Nov 16, 2017 0.0600 0.0650 0.0600 0.0650 33,667 +0.01(+8.33%)
Nov 15, 2017 0.0600 0.0600 0.0600 0.0600 4,600 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Nov 13, 2017 0.0650 0.0650 0.0650 0.0650 343,000 +0.01(+8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0.0600 13,930 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0600 0.0600 418,380 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0700 0.0600 0.0600 166,667 -0.01(-14.29%)
Nov 07, 2017 0.0550 0.0700 0.0500 0.0700 922,000 +0.02(+40.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 11,888 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0550 0.0500 0.0500 107,000 +0.00(+0.00%)
Nov 02, 2017 0.0550 0.0550 0.0500 0.0500 779,800 -0.01(-16.67%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 201,667 +0.00(+0.00%)
Oct 31, 2017 0.0500 0.0600 0.0500 0.0600 866,200 +0.01(+20.00%)
Oct 30, 2017 0.0550 0.0550 0.0500 0.0500 383,500 -0.00(-9.09%)
Oct 27, 2017 0.0550 0.0550 0.0500 0.0550 182,909 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0.0550 97,833 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0550 0.0550 20,500 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0600 0.0550 0.0550 181,277 -0.00(-8.33%)
Oct 23, 2017 0.0550 0.0600 0.0550 0.0600 71,666 +0.00(+0.00%)
Oct 20, 2017 0.0600 0.0600 0.0600 0.0600 105,219 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Oct 18, 2017 0.0600 0.0600 0.0550 0.0550 128,000 -0.00(-8.33%)
Oct 17, 2017 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Oct 12, 2017 0.0600 0.0650 0.0600 0.0600 339,606 -0.01(-7.69%)
Oct 10, 2017 0.0650 0.0650 0.0650 111 +0.01(+8.33%)
Oct 06, 2017 0.0650 0.0650 0.0600 0.0600 261,750 -0.01(-7.69%)
Oct 05, 2017 0.0650 0.0700 0.0650 0.0650 470,555 +0.01(+8.33%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0600 79,999 -0.01(-7.69%)
Oct 03, 2017 0.0600 0.0700 0.0550 0.0650 403,667 +0.00(+0.00%)
Oct 02, 2017 0.0700 0.0700 0.0650 0.0650 142,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0650 0.0600 0.0650 105,000 +0.01(+18.18%)
Sep 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 -0.00(-8.33%)
Sep 27, 2017 0.0650 0.0650 0.0500 0.0600 1,093,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Sep 25, 2017 0.0700 0.0700 0.0600 0.0650 664,309 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.0700 0.0650 0.0650 189,759 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0650 0.0650 55,222 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0650 0.0700 39,167 +0.00(+0.00%)
Sep 19, 2017 0.0650 0.0700 0.0600 0.0700 318,231 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0700 34,000 -0.00(-6.67%)
Sep 15, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Sep 13, 2017 0.0700 0.0700 0.0650 0.0650 45,111 -0.01(-7.14%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 574,000 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 22,622 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0.0700 150,222 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 214,468 +0.00(+0.00%)
Sep 06, 2017 0.0700 0.0700 0.0700 0.0700 206,000 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0700 0.0700 419,164 -0.00(-6.67%)
Sep 01, 2017 0.0750 0.0750 0.0700 0.0750 727,144 +0.00(+0.00%)
Aug 31, 2017 0.0700 0.0750 0.0700 0.0750 470,953 +0.00(+7.14%)
Aug 30, 2017 0.0700 0.0700 0.0650 0.0700 109,222 +0.00(+0.00%)
Aug 29, 2017 0.0700 0.0750 0.0700 0.0700 166,500 +0.00(+0.00%)
Aug 28, 2017 0.0750 0.0750 0.0700 0.0700 96,000 -0.00(-6.67%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0750 194,000 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Aug 23, 2017 0.0800 0.0800 0.0750 0.0750 162,500 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0750 397,067 -0.01(-6.25%)
Aug 21, 2017 0.0800 0.0800 0.0700 0.0800 472,566 +0.00(+0.00%)
Aug 18, 2017 0.0800 0.0800 0.0800 0.0800 89,400 -0.01(-5.88%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 76,500 +0.01(+6.25%)
Aug 16, 2017 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Aug 15, 2017 0.0850 0.0900 0.0850 0.0850 155,000 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0850 0.0850 209,000 -0.01(-10.53%)
Aug 11, 2017 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-9.52%)
Aug 10, 2017 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Aug 09, 2017 0.1000 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Aug 08, 2017 0.0950 0.0950 0.0950 0.0950 22,000 +0.01(+5.56%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 97,100 -0.01(-5.26%)
Aug 03, 2017 0.0950 0.0950 0.0950 0.0950 3,610 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.1000 0.0950 0.0950 52,000 -0.01(-13.64%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 95,000 +0.01(+5.26%)
Jul 27, 2017 0.1000 0.1000 0.0900 0.0950 122,900 -0.01(-5.00%)
Jul 26, 2017 0.1000 0.1000 0.1000 0.1000 10,944 -0.00(-4.76%)
Jul 25, 2017 0.1050 0.1050 0.1000 0.1050 133,444 -0.01(-4.55%)
Jul 24, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Jul 21, 2017 0.1050 0.1200 0.1000 0.1000 71,500 -0.00(-4.76%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-12.50%)
Jul 18, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 17, 2017 0.1050 0.1050 0.1050 0.1050 11,111 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1100 0.1000 0.1050 74,000 +0.00(+5.00%)
Jul 13, 2017 0.1200 0.1200 0.0900 0.1000 353,850 -0.02(-16.67%)
Jul 12, 2017 0.1200 0.1300 0.1200 0.1200 7,000 -0.01(-7.69%)
Jul 11, 2017 0.1250 0.1300 0.1250 0.1300 11,500 -0.01(-3.70%)
Jul 10, 2017 0.1250 0.1350 0.1250 0.1350 28,666 +0.01(+8.00%)
Jul 07, 2017 0.1200 0.1300 0.1200 0.1250 192,999 +0.01(+4.17%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1200 54,603 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1300 0.1200 0.1200 120,500 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.1250 0.0900 0.1200 608,555 +0.02(+20.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0950 0.1000 75,151 +0.01(+5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 27, 2017 0.1000 0.1100 0.1000 0.1100 195,500 +0.01(+4.76%)
Jun 26, 2017 0.1000 0.1050 0.1000 0.1050 39,555 +0.00(+5.00%)
Jun 23, 2017 0.1000 0.1100 0.1000 0.1000 88,500 -0.00(-4.76%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1050 40,500 +0.00(+5.00%)
Jun 21, 2017 0.1250 0.1250 0.0950 0.1000 417,333 -0.02(-20.00%)
Jun 20, 2017 0.1250 0.1250 0.1250 0.1250 13,984 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1300 0.1250 0.1250 36,111 +0.00(+0.00%)
Jun 16, 2017 0.1200 0.1250 0.1100 0.1250 200,333 +0.00(+0.00%)
Jun 15, 2017 0.1400 0.1450 0.1250 0.1250 382,832 -0.01(-3.85%)
Jun 14, 2017 0.1200 0.1450 0.1200 0.1300 922,888 +0.01(+4.00%)
Jun 13, 2017 0.1250 0.1300 0.1150 0.1250 256,166 +0.00(+0.00%)
Jun 12, 2017 0.1250 0.1300 0.1000 0.1250 399,999 +0.01(+13.64%)
Jun 09, 2017 0.1000 0.1300 0.1000 0.1100 316,818 +0.01(+10.00%)
Jun 08, 2017 0.0900 0.1000 0.0900 0.1000 210,000 +0.01(+5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+11.76%)
Jun 06, 2017 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Jun 05, 2017 0.0950 0.0950 0.0900 0.0900 118,933 -0.01(-5.26%)
Jun 02, 2017 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jun 01, 2017 0.0900 0.0950 0.0900 0.0900 89,110 +0.00(+5.88%)
May 31, 2017 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 25,033 +0.00(+5.88%)
May 26, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0850 0.0850 36,869 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 23, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 19, 2017 0.0900 0.0900 0.0850 0.0850 18,555 +0.00(+0.00%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 27,111 -0.01(-10.53%)
May 17, 2017 0.0900 0.0950 0.0850 0.0950 31,000 +0.00(+0.00%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 14,480 +0.01(+11.76%)
May 15, 2017 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 47,444 +0.00(+0.00%)
May 11, 2017 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
May 10, 2017 0.0900 0.1000 0.0900 0.0950 205,944 +0.01(+11.76%)
May 09, 2017 0.0850 0.0900 0.0850 0.0850 15,000 +0.01(+6.25%)
May 08, 2017 0.0800 0.0800 0.0800 0.0800 2,065 -0.01(-5.88%)
May 05, 2017 0.0900 0.0900 0.0800 0.0850 385,000 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 53,146 -0.00(-5.56%)
May 03, 2017 0.0900 0.0900 0.0900 0.0900 142,333 +0.00(+0.00%)
May 02, 2017 0.0950 0.0950 0.0850 0.0900 18,833 +0.00(+5.88%)
May 01, 2017 0.0950 0.0950 0.0850 0.0850 18,000 -0.01(-10.53%)
Apr 28, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 27, 2017 0.0850 0.0900 0.0850 0.0900 24,833 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0850 0.0900 67,788 +0.00(+0.00%)
Apr 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 17, 2017 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Apr 13, 2017 0.0950 0.0950 0.0900 0.0900 200,000 -0.01(-5.26%)
Apr 12, 2017 0.0950 0.0950 0.0950 0.0950 175,866 +0.00(+0.00%)
Apr 11, 2017 0.0950 0.0950 0.0950 0.0950 95,666 +0.00(+0.00%)
Apr 10, 2017 0.0900 0.0950 0.0900 0.0950 100,000 +0.01(+5.56%)
Apr 06, 2017 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
Apr 05, 2017 0.0950 0.0950 0.0900 0.0900 285,500 -0.01(-5.26%)
Apr 04, 2017 0.1050 0.1050 0.0900 0.0950 1,439,843 -0.01(-13.64%)
Apr 03, 2017 0.1100 0.1150 0.1050 0.1100 192,467 +0.01(+4.76%)
Mar 31, 2017 0.1150 0.1200 0.1050 0.1050 134,877 -0.01(-4.55%)
Mar 30, 2017 0.1050 0.1200 0.1050 0.1100 209,665 -0.01(-4.35%)
Mar 29, 2017 0.1100 0.1200 0.1050 0.1150 308,276 +0.02(+21.05%)
Mar 28, 2017 0.1050 0.1050 0.0950 0.0950 156,328 -0.01(-9.52%)
Mar 27, 2017 0.1000 0.1100 0.0950 0.1050 328,329 +0.01(+10.53%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 10,055 +0.01(+5.56%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 56,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0900 68,667 +0.00(+0.00%)
Mar 20, 2017 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+5.88%)
Mar 17, 2017 0.0800 0.0850 0.0800 0.0850 19,000 -0.00(-5.56%)
Mar 16, 2017 0.0800 0.0900 0.0800 0.0900 22,500 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 13, 2017 0.0850 0.0850 0.0800 0.0800 80,000 -0.01(-5.88%)
Mar 10, 2017 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Mar 08, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 07, 2017 0.0950 0.0950 0.0800 0.0800 56,000 -0.01(-11.11%)
Mar 03, 2017 0.0900 0.0900 0.0900 111 +0.00(+0.00%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 20,334 +0.01(+12.50%)
Mar 01, 2017 0.1000 0.1000 0.0800 0.0800 33,000 -0.02(-20.00%)
Feb 28, 2017 0.1000 0.1000 0.1000 0.1000 46,832 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.1000 0.1000 20,166 +0.00(+0.00%)
Feb 24, 2017 0.1000 0.1000 0.1000 0.1000 10,500 -0.01(-9.09%)
Feb 23, 2017 0.1100 0.1150 0.1100 0.1100 101,976 -0.01(-8.33%)
Feb 22, 2017 0.1100 0.1200 0.1050 0.1200 144,169 +0.00(+4.35%)
Feb 21, 2017 0.1200 0.1200 0.1050 0.1150 53,512 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 16, 2017 0.1200 0.1200 0.1100 0.1100 37,500 -0.01(-4.35%)
Feb 15, 2017 0.1150 0.1250 0.1050 0.1150 214,000 +0.01(+4.55%)
Feb 14, 2017 0.1050 0.1100 0.1050 0.1100 13,500 +0.01(+4.76%)
Feb 13, 2017 0.1150 0.1150 0.1000 0.1050 114,667 -0.02(-16.00%)
Feb 10, 2017 0.1100 0.1250 0.1050 0.1250 109,998 +0.02(+19.05%)
Feb 09, 2017 0.1050 0.1050 0.1000 0.1050 82,499 +0.00(+5.00%)
Feb 08, 2017 0.0850 0.1000 0.0850 0.1000 215,412 +0.02(+25.00%)
Feb 07, 2017 0.0850 0.0850 0.0700 0.0800 211,083 -0.01(-11.11%)
Feb 06, 2017 0.0950 0.0950 0.0800 0.0900 64,096 +0.00(+0.00%)
Feb 02, 2017 0.0900 0.0900 0.0900 500 -0.01(-5.26%)
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.