Skip to main content

New Age Metals Inc (TSV: NAM )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1200 0.1200 0.1150 0.1200 142,050 +0.00(+0.00%)
Nov 29, 2021 0.1200 0.1250 0.1200 0.1200 117,960 +0.00(+4.35%)
Nov 26, 2021 0.1250 0.1250 0.1150 0.1150 45,533 -0.01(-8.00%)
Nov 25, 2021 0.1250 0.1250 0.1250 0.1250 64,500 +0.00(+0.00%)
Nov 24, 2021 0.1250 0.1250 0.1250 0.1250 169,388 +0.00(+0.00%)
Nov 23, 2021 0.1300 0.1300 0.1150 0.1250 1,008,500 -0.01(-3.85%)
Nov 22, 2021 0.1150 0.1300 0.1150 0.1300 421,040 +0.01(+8.33%)
Nov 19, 2021 0.1250 0.1250 0.1200 0.1200 60,166 -0.01(-4.00%)
Nov 18, 2021 0.1150 0.1300 0.1150 0.1250 505,621 +0.01(+4.17%)
Nov 17, 2021 0.1200 0.1250 0.1150 0.1200 169,886 +0.00(+0.00%)
Nov 16, 2021 0.1200 0.1200 0.1100 0.1200 207,274 +0.00(+0.00%)
Nov 15, 2021 0.1250 0.1300 0.1200 0.1200 339,914 +0.00(+0.00%)
Nov 12, 2021 0.1300 0.1300 0.1200 0.1200 561,188 -0.01(-4.00%)
Nov 11, 2021 0.1350 0.1350 0.1250 0.1250 359,700 -0.02(-10.71%)
Nov 09, 2021 0.1400 0.1400 0.1400 0.1400 134,600 +0.01(+3.70%)
Nov 08, 2021 0.1400 0.1400 0.1350 0.1350 96,787 -0.01(-3.57%)
Nov 05, 2021 0.1300 0.1400 0.1300 0.1400 248,218 +0.01(+7.69%)
Nov 04, 2021 0.1250 0.1350 0.1250 0.1300 68,021 +0.00(+0.00%)
Nov 03, 2021 0.1350 0.1350 0.1250 0.1300 355,000 -0.01(-3.70%)
Nov 02, 2021 0.1250 0.1400 0.1250 0.1350 349,758 +0.01(+8.00%)
Nov 01, 2021 0.1200 0.1250 0.1200 0.1250 206,383 +0.01(+4.17%)
Oct 29, 2021 0.1300 0.1300 0.1150 0.1200 156,084 -0.01(-7.69%)
Oct 28, 2021 0.1250 0.1300 0.1200 0.1300 114,400 +0.01(+8.33%)
Oct 27, 2021 0.1200 0.1200 0.1200 0.1200 140,883 +0.00(+0.00%)
Oct 26, 2021 0.1250 0.1250 0.1200 0.1200 34,700 -0.01(-4.00%)
Oct 25, 2021 0.1200 0.1250 0.1200 0.1250 135,011 +0.01(+4.17%)
Oct 22, 2021 0.1150 0.1200 0.1150 0.1200 138,740 +0.00(+0.00%)
Oct 21, 2021 0.1250 0.1250 0.1200 0.1200 452,965 -0.01(-4.00%)
Oct 20, 2021 0.1300 0.1300 0.1200 0.1250 124,126 +0.00(+0.00%)
Oct 19, 2021 0.1300 0.1300 0.1250 0.1250 489,509 +0.00(+0.00%)
Oct 18, 2021 0.1350 0.1350 0.1250 0.1250 669,768 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1400 0.1100 0.1250 3,372,796 +0.01(+8.70%)
Oct 14, 2021 0.1100 0.1150 0.1100 0.1150 321,865 +0.01(+4.55%)
Oct 13, 2021 0.1100 0.1150 0.1100 0.1100 255,718 +0.00(+0.00%)
Oct 12, 2021 0.1100 0.1100 0.1100 0.1100 60,300 +0.01(+4.76%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 07, 2021 0.1100 0.1150 0.1050 0.1050 130,985 -0.01(-4.55%)
Oct 06, 2021 0.1150 0.1200 0.1100 0.1100 320,167 +0.00(+0.00%)
Oct 05, 2021 0.1200 0.1200 0.1100 0.1100 167,823 +0.00(+0.00%)
Oct 04, 2021 0.1050 0.1200 0.1000 0.1100 921,828 +0.01(+10.00%)
Oct 01, 2021 0.1000 0.1000 0.1000 0.1000 188,074 +0.00(+0.00%)
Sep 30, 2021 0.1050 0.1050 0.1000 0.1000 91,029 +0.00(+0.00%)
Sep 29, 2021 0.1100 0.1100 0.1000 0.1000 431,200 -0.00(-4.76%)
Sep 28, 2021 0.1150 0.1200 0.1050 0.1050 836,208 +0.00(+5.00%)
Sep 27, 2021 0.1000 0.1050 0.1000 0.1000 88,428 +0.00(+0.00%)
Sep 24, 2021 0.1050 0.1050 0.1000 0.1000 257,600 -0.00(-4.76%)
Sep 23, 2021 0.1000 0.1100 0.1000 0.1050 924,243 +0.00(+5.00%)
Sep 22, 2021 0.0950 0.1000 0.0950 0.1000 147,967 +0.00(+0.00%)
Sep 21, 2021 0.0950 0.1000 0.0950 0.1000 141,700 +0.01(+11.11%)
Sep 20, 2021 0.0950 0.0950 0.0900 0.0900 270,657 -0.01(-5.26%)
Sep 17, 2021 0.0950 0.1000 0.0950 0.0950 148,110 -0.01(-5.00%)
Sep 16, 2021 0.1000 0.1000 0.0950 0.1000 468,715 +0.00(+0.00%)
Sep 15, 2021 0.1000 0.1000 0.1000 0.1000 224,177 +0.00(+0.00%)
Sep 14, 2021 0.1050 0.1150 0.1000 0.1000 193,400 -0.01(-9.09%)
Sep 13, 2021 0.1100 0.1150 0.1050 0.1100 110,199 +0.01(+4.76%)
Sep 10, 2021 0.1050 0.1100 0.1050 0.1050 72,677 +0.00(+0.00%)
Sep 09, 2021 0.1050 0.1100 0.1000 0.1050 33,216 +0.00(+0.00%)
Sep 08, 2021 0.1050 0.1100 0.1050 0.1050 106,500 -0.01(-4.55%)
Sep 07, 2021 0.1000 0.1150 0.1000 0.1100 210,979 +0.01(+4.76%)
Sep 03, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 02, 2021 0.1150 0.1150 0.1000 0.1050 371,485 -0.01(-8.70%)
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.