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 (%)
Feb 28, 2018 0.1050 0.1200 0.1050 0.1050 110,520 +0.00(+0.00%)
Feb 27, 2018 0.1100 0.1200 0.1050 0.1050 161,098 -0.01(-8.70%)
Feb 26, 2018 0.1150 0.1200 0.1100 0.1150 206,443 -0.00(-4.17%)
Feb 23, 2018 0.1150 0.1200 0.1150 0.1200 70,260 +0.00(+0.00%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 56,500 +0.00(+4.35%)
Feb 21, 2018 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+4.55%)
Feb 20, 2018 0.1200 0.1200 0.1050 0.1100 415,908 -0.01(-4.35%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2018 0.1250 0.1250 0.1150 0.1150 36,095 +0.00(+0.00%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1150 67,200 +0.01(+4.55%)
Feb 13, 2018 0.1200 0.1200 0.1100 0.1100 139,350 -0.01(-8.33%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1200 113,863 -0.01(-4.00%)
Feb 09, 2018 0.1250 0.1250 0.1200 0.1250 256,667 +0.01(+13.64%)
Feb 08, 2018 0.1300 0.1300 0.1100 0.1100 237,750 -0.01(-8.33%)
Feb 07, 2018 0.1300 0.1300 0.1200 0.1200 219,150 +0.00(+0.00%)
Feb 06, 2018 0.1200 0.1200 0.1200 0.1200 43,200 -0.01(-4.00%)
Feb 05, 2018 0.1300 0.1300 0.1300 0.1250 335,241 +0.00(+0.00%)
Feb 02, 2018 0.1250 0.1300 0.1200 0.1250 181,500 +0.01(+8.70%)
Feb 01, 2018 0.1300 0.1300 0.1150 0.1150 329,400 -0.01(-8.00%)
Jan 31, 2018 0.1300 0.1350 0.1250 0.1250 220,156 +0.00(+0.00%)
Jan 30, 2018 0.1350 0.1350 0.1200 0.1250 383,438 -0.01(-7.41%)
Jan 29, 2018 0.1350 0.1400 0.1350 0.1350 125,830 -0.01(-3.57%)
Jan 26, 2018 0.1400 0.1400 0.1300 0.1400 222,425 +0.01(+3.70%)
Jan 25, 2018 0.1400 0.1450 0.1300 0.1350 410,744 -0.01(-3.57%)
Jan 24, 2018 0.1350 0.1400 0.1200 0.1400 7,485,900 +0.01(+3.70%)
Jan 23, 2018 0.1400 0.1400 0.1300 0.1350 182,522 +0.01(+3.85%)
Jan 22, 2018 0.1300 0.1450 0.1300 0.1300 316,399 +0.00(+0.00%)
Jan 19, 2018 0.1350 0.1350 0.1150 0.1300 322,828 -0.01(-3.70%)
Jan 18, 2018 0.1500 0.1500 0.1350 0.1350 196,580 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1500 0.1350 0.1350 394,828 -0.01(-10.00%)
Jan 16, 2018 0.1400 0.1500 0.1400 0.1500 394,333 +0.01(+11.11%)
Jan 15, 2018 0.1450 0.1500 0.1250 0.1350 624,250 +0.00(+0.00%)
Jan 12, 2018 0.1400 0.1500 0.1300 0.1350 501,610 -0.01(-3.57%)
Jan 11, 2018 0.1350 0.1550 0.1350 0.1400 489,002 -0.00(-3.45%)
Jan 10, 2018 0.1450 0.1450 0.1300 0.1450 402,900 +0.00(+3.57%)
Jan 09, 2018 0.1300 0.1500 0.1250 0.1400 225,413 +0.01(+3.70%)
Jan 08, 2018 0.1400 0.1450 0.1150 0.1350 585,330 -0.01(-3.57%)
Jan 05, 2018 0.1450 0.1500 0.1000 0.1400 1,082,431 -0.01(-6.67%)
Jan 04, 2018 0.1600 0.1650 0.1450 0.1500 1,046,932 -0.01(-3.23%)
Jan 03, 2018 0.1600 0.1600 0.1450 0.1550 1,845,321 +0.00(+0.00%)
Jan 02, 2018 0.1200 0.1850 0.1200 0.1550 3,580,632 +0.04(+34.78%)
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%)
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.