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

New Age Metals Inc (OP: NMTLF )

0.0200 UNCHANGED
Last Price Updated: 3:53 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0200 0 -0.00(-9.50%)
Aug 21, 2024 0.0221 0 -0.00(-0.45%)
Aug 20, 2024 0.0235 0.0254 0.0222 0.0222 5,877 +0.00(+1.37%)
Aug 19, 2024 0.0219 0.0219 0.0219 0.0219 47,000 +0.00(+4.29%)
Aug 16, 2024 0.0221 0.0221 0.0210 0.0210 160,000 -0.00(-9.87%)
Aug 15, 2024 0.0233 0.0233 0.0233 0.0233 7,000 +0.00(+8.37%)
Aug 12, 2024 0.0215 3 +0.00(+0.00%)
Aug 09, 2024 0.0210 0.0226 0.0210 0.0215 39,277 -0.00(-0.46%)
Aug 08, 2024 0.0200 0.0225 0.0200 0.0216 114,755 -0.00(-0.92%)
Aug 07, 2024 0.0218 0.0218 0.0218 0.0218 5,000 -0.00(-0.91%)
Aug 06, 2024 0.0233 0.0233 0.0200 0.0220 9,772 -0.00(-6.38%)
Aug 05, 2024 0.0238 0.0238 0.0220 0.0235 181,197 -0.00(-0.84%)
Aug 01, 2024 0.0237 34 +0.00(+7.73%)
Jul 31, 2024 0.0220 0.0254 0.0220 0.0220 20,000 -0.00(-7.17%)
Jul 30, 2024 0.0254 0.0254 0.0237 0.0237 16,222 -0.00(-6.69%)
Jul 29, 2024 0.0220 0.0254 0.0220 0.0254 11,000 +0.00(+2.42%)
Jul 26, 2024 0.0237 0.0255 0.0237 0.0248 43,700 +0.00(+7.83%)
Jul 25, 2024 0.0230 0.0242 0.0230 0.0230 5,800 -0.00(-4.96%)
Jul 24, 2024 0.0242 0.0254 0.0242 0.0242 31,424 +0.00(+1.68%)
Jul 23, 2024 0.0248 0.0248 0.0238 0.0238 3,112 -0.00(-4.42%)
Jul 22, 2024 0.0249 0.0249 0.0249 0.0249 200 +0.00(+2.89%)
Jul 19, 2024 0.0242 0.0242 0.0242 0.0242 800 +0.00(+2.54%)
Jul 18, 2024 0.0232 0.0236 0.0232 0.0236 26,200 +0.00(+1.72%)
Jul 17, 2024 0.0232 0.0232 0.0232 0.0232 6,600 -0.00(-2.52%)
Jul 16, 2024 0.0221 0.0247 0.0221 0.0238 31,000 -0.00(-4.80%)
Jul 15, 2024 0.0265 0.0267 0.0220 0.0250 152,201 +0.00(+7.30%)
Jul 12, 2024 0.0250 0.0250 0.0233 0.0233 55,404 +0.00(+5.91%)
Jul 11, 2024 0.0259 0.0280 0.0220 0.0220 33,701 -0.01(-18.52%)
Jul 10, 2024 0.0260 0.0270 0.0260 0.0270 40,001 +0.01(+22.73%)
Jul 09, 2024 0.0220 0.0220 0.0220 0.0220 41,500 -0.00(-14.40%)
Jul 08, 2024 0.0246 0.0260 0.0200 0.0257 18,838 -0.00(-14.33%)
Jul 05, 2024 0.0248 0.0300 0.0240 0.0300 2,590 +0.00(+20.00%)
Jul 03, 2024 0.0250 0.0272 0.0250 0.0250 68,099 -0.00(-9.09%)
Jul 02, 2024 0.0279 0.0300 0.0275 0.0275 7,549 +0.00(+0.00%)
Jul 01, 2024 0.0250 0.0275 0.0250 0.0275 20,555 +0.00(+0.00%)
Jun 28, 2024 0.0275 0.0275 0.0275 0.0275 100 +0.00(+1.85%)
Jun 24, 2024 0.0270 0 +0.00(+8.00%)
Jun 21, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 20, 2024 0.0270 0.0285 0.0250 0.0250 43,640 -0.01(-21.87%)
Jun 18, 2024 0.0285 0.0320 0.0250 0.0320 13,827 +0.01(+28.00%)
Jun 14, 2024 0.0250 0 +0.00(+4.17%)
Jun 13, 2024 0.0305 0.0305 0.0240 0.0240 167,000 -0.01(-25.93%)
Jun 12, 2024 0.0300 0.0324 0.0300 0.0324 8,730 +0.01(+20.00%)
Jun 11, 2024 0.0280 0.0300 0.0270 0.0270 27,644 -0.00(-11.48%)
Jun 07, 2024 0.0305 0 -0.00(-6.15%)
Jun 04, 2024 0.0325 0 +0.00(+0.00%)
Jun 03, 2024 0.0325 0.0325 0.0325 0.0325 3,000 +0.00(+6.56%)
May 31, 2024 0.0260 0.0305 0.0260 0.0305 11,430 +0.00(+1.67%)
May 30, 2024 0.0350 0.0350 0.0300 0.0300 3,011 -0.01(-14.29%)
May 29, 2024 0.0310 0.0350 0.0310 0.0350 223,068 +0.01(+25.45%)
May 28, 2024 0.0300 0.0350 0.0260 0.0279 104,762 +0.00(+7.31%)
May 24, 2024 0.0260 0.0260 0.0260 0.0260 1,800 +0.00(+0.00%)
May 23, 2024 0.0260 0.0305 0.0260 0.0260 34,405 -0.00(-13.33%)
May 22, 2024 0.0325 0.0325 0.0300 0.0300 17,400 -0.00(-9.91%)
May 21, 2024 0.0350 0.0350 0.0300 0.0333 10,385 +0.00(+7.77%)
May 20, 2024 0.0270 0.0318 0.0270 0.0309 127,052 -0.00(-3.74%)
May 17, 2024 0.0295 0.0350 0.0287 0.0321 373,659 -0.00(-2.73%)
May 16, 2024 0.0330 0.0330 0.0330 0.0330 1,040 +0.00(+13.79%)
May 15, 2024 0.0295 0.0300 0.0290 0.0290 79,000 +0.00(+0.00%)
May 14, 2024 0.0252 0.0290 0.0252 0.0290 144,754 -0.00(-4.92%)
May 13, 2024 0.0330 0.0330 0.0305 0.0305 34,000 +0.00(+1.33%)
May 10, 2024 0.0280 0.0301 0.0280 0.0301 5,375 +0.00(+0.00%)
May 09, 2024 0.0301 0.0301 0.0301 0.0301 2,522 -0.00(-1.31%)
May 07, 2024 0.0305 4,700 -0.00(-1.61%)
May 06, 2024 0.0330 0.0330 0.0280 0.0310 102,200 -0.00(-4.62%)
May 03, 2024 0.0310 0.0325 0.0310 0.0325 50,019 +0.00(+16.07%)
May 02, 2024 0.0288 0.0305 0.0280 0.0280 6,500 -0.00(-6.67%)
May 01, 2024 0.0300 0.0314 0.0300 0.0300 38,100 +0.00(+3.45%)
Apr 30, 2024 0.0339 0.0339 0.0260 0.0290 187,400 -0.00(-8.52%)
Apr 29, 2024 0.0300 0.0339 0.0300 0.0317 40,560 +0.01(+21.92%)
Apr 26, 2024 0.0260 0.0260 0.0260 0.0260 7,489 -0.00(-11.56%)
Apr 25, 2024 0.0294 0.0294 0.0294 0.0294 1,018 +0.00(+13.08%)
Apr 24, 2024 0.0260 0.0260 0.0260 0.0260 30,000 -0.00(-10.34%)
Apr 23, 2024 0.0290 0.0290 0.0290 0.0290 31,000 -0.00(-0.68%)
Apr 22, 2024 0.0278 0.0330 0.0278 0.0292 183,184 +0.00(+4.66%)
Apr 19, 2024 0.0339 0.0339 0.0279 0.0279 43,500 +0.00(+7.31%)
Apr 18, 2024 0.0240 0.0339 0.0240 0.0260 187,361 -0.00(-3.70%)
Apr 17, 2024 0.0270 0.0270 0.0270 0.0270 18,440 +0.00(+12.50%)
Apr 16, 2024 0.0263 0.0263 0.0240 0.0240 222 -0.00(-2.04%)
Apr 15, 2024 0.0305 0.0339 0.0240 0.0245 330,913 -0.00(-2.00%)
Apr 12, 2024 0.0290 0.0290 0.0250 0.0250 20,705 -0.00(-13.79%)
Apr 11, 2024 0.0290 0.0339 0.0290 0.0290 150,677 -0.00(-14.45%)
Apr 10, 2024 0.0339 0.0339 0.0242 0.0339 353,153 +0.01(+23.27%)
Apr 09, 2024 0.0285 0.0285 0.0275 0.0275 9,250 -0.01(-18.88%)
Apr 08, 2024 0.0256 0.0339 0.0230 0.0339 58,500 +0.01(+25.56%)
Apr 05, 2024 0.0270 0.0270 0.0270 0.0270 21,000 -0.00(-3.91%)
Apr 04, 2024 0.0300 0.0322 0.0281 0.0281 69,258 +0.01(+40.50%)
Apr 03, 2024 0.0243 0.0259 0.0200 0.0200 2,850 -0.01(-20.00%)
Apr 02, 2024 0.0299 0.0299 0.0250 0.0250 37,477 -0.00(-4.94%)
Apr 01, 2024 0.0250 0.0300 0.0250 0.0263 69,350 +0.00(+10.50%)
Mar 28, 2024 0.0258 0.0258 0.0238 0.0238 6,000 -0.00(-15.00%)
Mar 27, 2024 0.0260 0.0280 0.0221 0.0280 48,470 +0.01(+26.70%)
Mar 26, 2024 0.0221 0.0221 0.0221 0.0221 26,600 +0.00(+0.45%)
Mar 25, 2024 0.0245 0.0245 0.0220 0.0220 51,231 -0.00(-10.20%)
Mar 22, 2024 0.0273 0.0273 0.0245 0.0245 5,300 -0.00(-0.41%)
Mar 20, 2024 0.0246 0 -0.00(-10.22%)
Mar 19, 2024 0.0258 0.0274 0.0258 0.0274 30,802 +0.00(+0.00%)
Mar 18, 2024 0.0274 0.0274 0.0274 0.0274 11,000 -0.00(-2.84%)
Mar 15, 2024 0.0274 0.0282 0.0274 0.0282 16,694 -0.00(-1.05%)
Mar 14, 2024 0.0242 0.0291 0.0242 0.0285 14,100 -0.00(-5.00%)
Mar 13, 2024 0.0300 0.0304 0.0285 0.0300 137,100 +0.00(+1.01%)
Mar 12, 2024 0.0250 0.0322 0.0248 0.0297 365,150 +0.00(+6.83%)
Mar 11, 2024 0.0281 0.0281 0.0275 0.0278 6,509 -0.00(-4.47%)
Mar 08, 2024 0.0291 0.0291 0.0291 0.0291 5,000 +0.00(+11.92%)
Mar 07, 2024 0.0290 0.0290 0.0260 0.0260 63,545 -0.00(-12.46%)
Mar 06, 2024 0.0291 0.0297 0.0291 0.0297 6,069 -0.00(-7.76%)
Mar 05, 2024 0.0276 0.0322 0.0260 0.0322 12,500 +0.00(+9.15%)
Mar 04, 2024 0.0295 0.0295 0.0295 0.0295 4,000 +0.00(+13.03%)
Mar 01, 2024 0.0305 0.0305 0.0260 0.0261 37,533 -0.00(-13.29%)
Feb 29, 2024 0.0285 0.0304 0.0285 0.0301 121,055 +0.00(+10.26%)
Feb 28, 2024 0.0260 0.0273 0.0260 0.0273 11,100 +0.00(+0.00%)
Feb 27, 2024 0.0273 0.0273 0.0273 0.0273 12,000 +0.00(+4.60%)
Feb 26, 2024 0.0260 0.0273 0.0260 0.0261 56,831 -0.00(-4.40%)
Feb 23, 2024 0.0260 0.0273 0.0255 0.0273 69,578 +0.00(+0.00%)
Feb 22, 2024 0.0273 0.0285 0.0261 0.0273 79,488 +0.00(+5.81%)
Feb 21, 2024 0.0258 0.0258 0.0258 0.0258 10,200 +0.00(+0.00%)
Feb 20, 2024 0.0258 0.0258 0.0258 0.0258 5,000 -0.00(-9.47%)
Feb 15, 2024 0.0285 0 +0.00(+11.76%)
Feb 14, 2024 0.0255 0.0255 0.0255 0.0255 10,100 -0.00(-11.46%)
Feb 12, 2024 0.0288 0 -0.00(-0.69%)
Feb 09, 2024 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Feb 08, 2024 0.0270 0.0298 0.0270 0.0290 54,868 +0.00(+2.84%)
Feb 07, 2024 0.0270 0.0282 0.0270 0.0282 16,499 +0.00(+8.46%)
Feb 06, 2024 0.0250 0.0260 0.0250 0.0260 210,533 +0.00(+0.78%)
Feb 05, 2024 0.0260 0.0260 0.0250 0.0258 330,200 -0.00(-12.54%)
Feb 02, 2024 0.0295 0.0295 0.0295 0.0295 13,000 +0.00(+7.27%)
Feb 01, 2024 0.0275 0.0275 0.0260 0.0275 3,400 +0.00(+0.00%)
Jan 31, 2024 0.0250 0.0275 0.0250 0.0275 58,769 +0.00(+0.00%)
Jan 30, 2024 0.0275 0.0275 0.0275 0.0275 600 +0.00(+7.84%)
Jan 29, 2024 0.0255 0.0255 0.0255 0.0255 1,500 -0.00(-14.43%)
Jan 26, 2024 0.0298 0.0298 0.0298 0.0298 10,000 +0.00(+0.68%)
Jan 25, 2024 0.0296 0.0299 0.0296 0.0296 15,220 -0.01(-15.43%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 24,500 +0.01(+27.27%)
Jan 23, 2024 0.0296 0.0296 0.0275 0.0275 11,018 -0.00(-7.09%)
Jan 22, 2024 0.0296 0.0296 0.0261 0.0296 55,200 +0.00(+7.25%)
Jan 19, 2024 0.0276 0.0276 0.0276 0.0276 10,001 -0.00(-6.44%)
Jan 18, 2024 0.0296 0.0296 0.0293 0.0295 16,150 +0.00(+18.00%)
Jan 17, 2024 0.0286 0.0286 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 12, 2024 0.0300 0 +0.00(+0.00%)
Jan 11, 2024 0.0319 0.0300 0.0300 0.0300 43,188 -0.00(-4.46%)
Jan 10, 2024 0.0300 0.0314 0.0300 0.0314 12,029 +0.00(+4.32%)
Jan 09, 2024 0.0250 0.0325 0.0250 0.0301 7,000 +0.00(+0.00%)
Jan 08, 2024 0.0316 0.0316 0.0299 0.0301 26,100 -0.00(-10.95%)
Jan 04, 2024 0.0338 0 +0.00(+9.39%)
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.