New Pacific Metals Corporation (NEWP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 19.0839694656 | 1.31 | 1.62 | 1.26 | 387912 | 1.43925211 | CS |
| 4 | 0.09 | 6.12244897959 | 1.47 | 1.62 | 1.2 | 277499 | 1.37988585 | CS |
| 12 | 0.08 | 5.40540540541 | 1.48 | 1.83 | 1.07 | 278696 | 1.44741091 | CS |
| 26 | 0.34 | 27.868852459 | 1.22 | 2.5277 | 1.07 | 305621 | 1.66357191 | CS |
| 52 | -0.62 | -28.4403669725 | 2.18 | 2.5277 | 0.87 | 277211 | 1.56676931 | CS |
| 156 | -1.47 | -48.5148514851 | 3.03 | 4.35 | 0.87 | 183456 | 2.1684136 | CS |
| 260 | -4.42 | -73.9130434783 | 5.98 | 6.3629 | 0.87 | 178226 | 2.33643259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 1.58 | 0.18 | 12.86 | 1.37 | 1.62 | 1.36 | 623389 |
| 1727130600 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.48 | 1.36 | 404111 |
| 1726871400 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.45 | 1.3799999 | 410040 |
| 1726785000 | 1.37 | 0.06 | 4.58 | 1.3799999 | 1.43 | 1.32 | 211144 |
| 1726698600 | 1.31 | 0 | 0.00 | 1.31 | 1.435 | 1.26 | 281914 |
| 1726612200 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.27 | 324773 |
| 1726525800 | 1.32 | -0.09 | -6.38 | 1.4 | 1.41 | 1.3 | 441408 |
| 1726266600 | 1.41 | -0.01 | -0.70 | 1.43 | 1.475 | 1.365 | 330409 |
| 1726180200 | 1.42 | 0.09 | 6.77 | 1.34 | 1.46 | 1.34 | 243155 |
| 1726093800 | 1.33 | 0.05 | 3.91 | 1.29 | 1.34 | 1.24 | 92007 |
| 1726007400 | 1.28 | 0.05 | 4.07 | 1.21 | 1.3 | 1.21 | 193007 |
| 1725921000 | 1.23 | -0.03 | -2.38 | 1.26 | 1.27 | 1.2 | 232790 |
| 1725661800 | 1.26 | -0.04 | -3.08 | 1.32 | 1.32 | 1.2303 | 259432 |
| 1725575400 | 1.3 | -0.03 | -2.26 | 1.36 | 1.37 | 1.27 | 306049 |
| 1725489000 | 1.33 | -0.06 | -4.32 | 1.35 | 1.42 | 1.33 | 127389 |
| 1725402600 | 1.3899999 | -0.05 | -3.47 | 1.43 | 1.43 | 1.35 | 325319 |
| 1725057000 | 1.44 | -0.02 | -1.37 | 1.48 | 1.48 | 1.41 | 79325 |
| 1724970600 | 1.46 | -0.01 | -0.68 | 1.48 | 1.51 | 1.45 | 209453 |
| 1724884200 | 1.47 | -0.03 | -2.00 | 1.47 | 1.49 | 1.42 | 123465 |
| 1724797800 | 1.5 | -0.01 | -0.66 | 1.47 | 1.525 | 1.4653 | 183678 |
| 1724711400 | 1.51 | 0.02 | 1.34 | 1.51 | 1.54 | 1.455 | 217660 |
| 1724452200 | 1.49 | 0.07 | 4.93 | 1.44 | 1.539 | 1.4 | 365656 |
| 1724365800 | 1.42 | -0.1 | -6.58 | 1.49 | 1.52 | 1.42 | 144047 |
| 1724279400 | 1.52 | 0.03 | 2.01 | 1.51 | 1.52 | 1.43 | 295154 |
| 1724193000 | 1.49 | -0.01 | -0.67 | 1.5 | 1.56 | 1.4601 | 248675 |
| 1724106600 | 1.5 | 0.12 | 8.70 | 1.3799999 | 1.51 | 1.3799999 | 556326 |
| 1723847400 | 1.3799999 | 0.03 | 2.15 | 1.35 | 1.395 | 1.305 | 265441 |
| 1723761000 | 1.351 | 0.08 | 6.38 | 1.27 | 1.375 | 1.2479 | 366754 |
| 1723674600 | 1.27 | -0.05 | -3.79 | 1.32 | 1.32 | 1.25 | 165185 |
| 1723588200 | 1.32 | 0.06 | 4.76 | 1.27 | 1.36 | 1.27 | 101941 |
| 1723501800 | 1.26 | 0.05 | 4.13 | 1.21 | 1.28 | 1.19 | 181384 |
| 1723242600 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.2 | 261370 |
| 1723156200 | 1.24 | -0.01 | -0.80 | 1.26 | 1.2899 | 1.2301 | 168260 |
| 1723069800 | 1.25 | -0.05 | -3.85 | 1.31 | 1.4 | 1.25 | 468312 |
| 1722983400 | 1.3 | 0.09 | 7.44 | 1.24 | 1.31 | 1.21 | 285329 |
| 1722897000 | 1.21 | -0.08 | -6.20 | 1.25 | 1.27 | 1.07 | 350386 |
| 1722637800 | 1.29 | -0.15 | -10.42 | 1.44 | 1.46 | 1.26 | 482460 |
| 1722551400 | 1.44 | -0.07 | -4.64 | 1.52 | 1.5363 | 1.4 | 307828 |
| 1722465000 | 1.51 | 0.01 | 0.33 | 1.5 | 1.565 | 1.49 | 247605 |
| 1722378600 | 1.5049999 | -0.03 | -1.63 | 1.53 | 1.56 | 1.48 | 139198 |
| 1722292200 | 1.53 | 0.01 | 0.66 | 1.53 | 1.565 | 1.46 | 158416 |
| 1722033000 | 1.52 | 0.01 | 0.66 | 1.52 | 1.5639 | 1.5101 | 153543 |
| 1721946600 | 1.51 | 0.03 | 2.03 | 1.46 | 1.51 | 1.3899999 | 397758 |
| 1721860200 | 1.48 | -0.06 | -3.90 | 1.54 | 1.575 | 1.48 | 268456 |
| 1721773800 | 1.54 | -0.02 | -1.28 | 1.57 | 1.57 | 1.5 | 278255 |
| 1721687400 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.5049999 | 201266 |
| 1721428200 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6299999 | 1.58 | 99183 |
| 1721341800 | 1.59 | -0.12 | -7.02 | 1.7 | 1.71 | 1.59 | 240705 |
| 1721255400 | 1.71 | -0.08 | -4.47 | 1.8 | 1.8 | 1.6533 | 210488 |
| 1721169000 | 1.79 | 0.08 | 4.68 | 1.72 | 1.83 | 1.705 | 338525 |
| 1721082600 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.75 | 1.595 | 347649 |
| 1720823400 | 1.62 | -0.04 | -2.41 | 1.67 | 1.69 | 1.58 | 381241 |
| 1720737000 | 1.66 | 0.13 | 8.50 | 1.57 | 1.66 | 1.4931 | 426378 |
| 1720650600 | 1.53 | 0.01 | 0.66 | 1.53 | 1.5898 | 1.49 | 406365 |
| 1720564200 | 1.52 | -0.08 | -5.00 | 1.6 | 1.6399999 | 1.51 | 174830 |
| 1720477800 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.57 | 155460 |
| 1720218600 | 1.62 | 0.02 | 1.25 | 1.61 | 1.66 | 1.61 | 311870 |
| 1720040640 | 1.6 | 0.13 | 8.84 | 1.48 | 1.6384 | 1.48 | 399627 |
| 1719959400 | 1.47 | -0 | -0.14 | 1.48 | 1.5149999 | 1.45 | 218357 |
| 1719873000 | 1.472 | -0.03 | -1.87 | 1.52 | 1.53 | 1.4 | 396169 |
| 1719613800 | 1.5 | -0.05 | -3.23 | 1.54 | 1.58 | 1.5 | 205982 |
| 1719527400 | 1.55 | -0.03 | -1.90 | 1.6299999 | 1.6299999 | 1.53 | 339752 |
| 1719441000 | 1.58 | 0.08 | 5.33 | 1.48 | 1.58 | 1.465 | 449776 |
| 1719354600 | 1.5 | -0.12 | -7.41 | 1.62 | 1.6267 | 1.47 | 608815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
