New Pacific Metals Corporation (NEWP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.84615384615 | 1.04 | 1.14 | 0.98041 | 263610 | 1.07753765 | CS |
| 4 | -0.17 | -13.6 | 1.25 | 1.28 | 0.98041 | 270654 | 1.12204134 | CS |
| 12 | -0.41 | -27.5167785235 | 1.49 | 1.54 | 0.98041 | 240667 | 1.19190245 | CS |
| 26 | -0.18 | -14.2857142857 | 1.26 | 2.05 | 0.98041 | 263274 | 1.43416762 | CS |
| 52 | 0.03 | 2.85714285714 | 1.05 | 2.5277 | 0.93 | 290171 | 1.52799269 | CS |
| 156 | -2.98 | -73.3990147783 | 4.06 | 4.35 | 0.87 | 196841 | 1.91286491 | CS |
| 260 | -4.9 | -81.9397993311 | 5.98 | 6.3629 | 0.87 | 187338 | 2.19414765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1399999 | 1.05 | 217551 |
| 1741303800 | 1.1 | -0.02 | -1.79 | 1.09 | 1.1399999 | 1.0674999 | 161813 |
| 1741217400 | 1.12 | 0.06 | 5.66 | 1.05 | 1.1299999 | 0.9861 | 304530 |
| 1741131000 | 1.06 | 0.03 | 2.91 | 1.06 | 1.0894 | 0.98041 | 363175 |
| 1741044600 | 1.03 | -0.05 | -4.63 | 1.09 | 1.1 | 1.02 | 227989 |
| 1740785400 | 1.08 | 0.04 | 3.85 | 1.04 | 1.08 | 1.01 | 260541 |
| 1740699000 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 1.02 | 246927 |
| 1740612600 | 1.1 | 0.05 | 4.76 | 1.06 | 1.11 | 1.06 | 330597 |
| 1740526200 | 1.05 | -0.06 | -5.41 | 1.09 | 1.1045 | 1.02 | 328201 |
| 1740439800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.145 | 1.065 | 423072 |
| 1740180600 | 1.12 | -0.05 | -4.27 | 1.18 | 1.18 | 1.09 | 333586 |
| 1740094200 | 1.17 | 0.01 | 0.86 | 1.15 | 1.218 | 1.15 | 167538 |
| 1740007800 | 1.16 | -0.08 | -6.45 | 1.23 | 1.23 | 1.1399999 | 388120 |
| 1739921400 | 1.24 | 0.06 | 5.08 | 1.21 | 1.24 | 1.18 | 207206 |
| 1739575800 | 1.18 | -0.03 | -2.48 | 1.26 | 1.28 | 1.18 | 360839 |
| 1739489400 | 1.21 | 0.04 | 3.42 | 1.2 | 1.22 | 1.16 | 145123 |
| 1739403000 | 1.17 | 0.03 | 2.63 | 1.11 | 1.225 | 1.11 | 233654 |
| 1739316600 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.12 | 203384 |
| 1739230200 | 1.16 | -0.01 | -0.85 | 1.19 | 1.24 | 1.16 | 199919 |
| 1738971000 | 1.17 | -0.07 | -5.65 | 1.25 | 1.25 | 1.17 | 266543 |
| 1738884600 | 1.24 | 0 | 0.00 | 1.25 | 1.2648 | 1.22 | 97839 |
| 1738798200 | 1.24 | -0.03 | -2.36 | 1.27 | 1.3 | 1.24 | 158981 |
| 1738711800 | 1.27 | 0.09 | 7.63 | 1.18 | 1.27 | 1.18 | 184652 |
| 1738625400 | 1.18 | -0.05 | -4.07 | 1.22 | 1.245 | 1.18 | 137928 |
| 1738366200 | 1.23 | -0.04 | -3.15 | 1.28 | 1.2899 | 1.21 | 157779 |
| 1738279800 | 1.27 | 0.09 | 7.63 | 1.2 | 1.3 | 1.2 | 360854 |
| 1738193400 | 1.18 | -0.01 | -0.42 | 1.17 | 1.23 | 1.16 | 143481 |
| 1738107000 | 1.185 | 0.03 | 2.16 | 1.16 | 1.195 | 1.1299999 | 156639 |
| 1738020600 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.15 | 108857 |
| 1737761400 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.21 | 173083 |
| 1737675000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588600 | 1.21 | -0.01 | -0.82 | 1.22 | 1.23 | 1.1841 | 225993 |
| 1737502200 | 1.22 | -0.02 | -1.21 | 1.24 | 1.27 | 1.22 | 185389 |
| 1737156600 | 1.235 | 0.03 | 2.49 | 1.2 | 1.24 | 1.18 | 80783 |
| 1737070200 | 1.205 | 0.01 | 0.42 | 1.21 | 1.25 | 1.2 | 163653 |
| 1736983800 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2099 | 1.15 | 145379 |
| 1736897400 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.2 | 1.1299999 | 175211 |
| 1736811000 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.155 | 1.11 | 233287 |
| 1736551800 | 1.15 | -0.03 | -2.54 | 1.19 | 1.2558 | 1.15 | 193292 |
| 1736379000 | 1.18 | -0.04 | -3.28 | 1.24 | 1.24 | 1.15 | 522770 |
| 1736292600 | 1.22 | 0.01 | 1.24 | 1.25 | 1.272 | 1.21 | 118358 |
| 1736206200 | 1.205 | -0.09 | -6.59 | 1.27 | 1.28 | 1.2 | 251928 |
| 1735947000 | 1.29 | 0.03 | 2.38 | 1.27 | 1.29 | 1.24 | 117455 |
| 1735860600 | 1.26 | 0.08 | 6.78 | 1.19 | 1.3 | 1.19 | 259870 |
| 1735687800 | 1.18 | -0.02 | -1.67 | 1.18 | 1.24 | 1.16 | 475598 |
| 1735601400 | 1.2 | -0.01 | -0.41 | 1.18 | 1.2098 | 1.16 | 400318 |
| 1735342200 | 1.205 | -0.01 | -0.41 | 1.21 | 1.235 | 1.17 | 268657 |
| 1735255800 | 1.21 | -0.02 | -1.22 | 1.22 | 1.24 | 1.2 | 301115 |
| 1735077840 | 1.225 | -0.02 | -1.61 | 1.25 | 1.25 | 1.21 | 165326 |
| 1734996600 | 1.245 | -0.01 | -0.40 | 1.25 | 1.27 | 1.2248 | 135419 |
| 1734737400 | 1.25 | -0.03 | -1.96 | 1.29 | 1.32 | 1.23 | 454584 |
| 1734651000 | 1.275 | 0 | 0.39 | 1.27 | 1.3229 | 1.26 | 177906 |
| 1734564600 | 1.27 | -0.12 | -8.63 | 1.36 | 1.3799999 | 1.25 | 261690 |
| 1734478200 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.415 | 1.34 | 343826 |
| 1734391800 | 1.4 | -0.07 | -4.76 | 1.45 | 1.48 | 1.4 | 320627 |
| 1734132600 | 1.47 | -0.05 | -3.29 | 1.49 | 1.55 | 1.45 | 226890 |
| 1734046200 | 1.52 | -0.07 | -4.40 | 1.54 | 1.55 | 1.49 | 228393 |
| 1733959800 | 1.59 | 0.07 | 4.26 | 1.54 | 1.6 | 1.53 | 219564 |
| 1733873400 | 1.525 | -0.02 | -0.97 | 1.56 | 1.59 | 1.52 | 224396 |
| 1733787000 | 1.54 | 0.05 | 3.36 | 1.55 | 1.68 | 1.54 | 429099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
