New Pacific Metals Corporation (NEWP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 9.52380952381 | 1.05 | 1.242 | 1.04 | 286452 | 1.16341743 | CS |
| 4 | -0.16 | -12.213740458 | 1.31 | 1.35 | 0.9292 | 337867 | 1.09981863 | CS |
| 12 | -0.06 | -4.95867768595 | 1.21 | 1.39 | 0.9292 | 293393 | 1.14571206 | CS |
| 26 | -0.47 | -29.012345679 | 1.62 | 2.05 | 0.9292 | 284017 | 1.34600721 | CS |
| 52 | -0.78 | -40.414507772 | 1.93 | 2.5277 | 0.9292 | 274879 | 1.49253797 | CS |
| 156 | -2.51 | -68.5792349727 | 3.66 | 3.77 | 0.87 | 203445 | 1.81362446 | CS |
| 260 | -4.83 | -80.7692307692 | 5.98 | 6.3629 | 0.87 | 192199 | 2.13731835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.12 | 191262 |
| 1744842600 | 1.18 | 0.01 | 0.85 | 1.19 | 1.242 | 1.1399999 | 483709 |
| 1744756200 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.09 | 242586 |
| 1744669800 | 1.2 | 0.03 | 2.56 | 1.17 | 1.2 | 1.12 | 196452 |
| 1744410600 | 1.17 | 0.1 | 9.35 | 1.12 | 1.185 | 1.1 | 307926 |
| 1744324200 | 1.07 | 0.02 | 1.90 | 1.05 | 1.09 | 1.04 | 201586 |
| 1744237800 | 1.05 | 0.11 | 11.69 | 0.95 | 1.05 | 0.95 | 214016 |
| 1744151400 | 0.9401 | -0.0099 | -1.04 | 0.98 | 1.02 | 0.9366 | 348065 |
| 1744065000 | 0.95 | -0.0479 | -4.80 | 0.96 | 1.01 | 0.9292 | 522057 |
| 1743805800 | 0.9979 | -0.1021 | -9.28 | 1.09 | 1.095 | 0.9672 | 909052 |
| 1743719400 | 1.1 | 0.01 | 0.46 | 1.06 | 1.12 | 1.06 | 421464 |
| 1743633000 | 1.095 | 0 | 0.46 | 1.1002 | 1.11 | 1.08 | 303664 |
| 1743546600 | 1.09 | -0.02 | -1.36 | 1.12 | 1.12 | 1.0708 | 690328 |
| 1743460200 | 1.105 | -0.07 | -5.96 | 1.16 | 1.17 | 1.08 | 782836 |
| 1743201000 | 1.175 | -0.09 | -6.75 | 1.26 | 1.26 | 1.16 | 383528 |
| 1743114600 | 1.26 | 0.03 | 2.86 | 1.23 | 1.285 | 1.23 | 183551 |
| 1743028200 | 1.225 | -0.05 | -3.54 | 1.26 | 1.31 | 1.22 | 128646 |
| 1742941800 | 1.27 | 0.02 | 1.60 | 1.26 | 1.3 | 1.24 | 104844 |
| 1742855400 | 1.25 | 0 | 0.00 | 1.27 | 1.28 | 1.25 | 56485 |
| 1742596200 | 1.25 | -0.07 | -4.94 | 1.32 | 1.32 | 1.23 | 154428 |
| 1742509800 | 1.315 | -0.02 | -1.13 | 1.31 | 1.35 | 1.305 | 122125 |
| 1742423400 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.27 | 447437 |
| 1742337000 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.3899999 | 1.33 | 463392 |
| 1742250600 | 1.33 | 0.07 | 5.56 | 1.25 | 1.35 | 1.23 | 292127 |
| 1741991400 | 1.26 | 0.01 | 0.80 | 1.27 | 1.32 | 1.2333 | 323512 |
| 1741905000 | 1.25 | 0.07 | 5.49 | 1.17 | 1.27 | 1.17 | 647579 |
| 1741818600 | 1.185 | 0.12 | 10.75 | 1.07 | 1.19 | 1.06 | 411391 |
| 1741732200 | 1.07 | 0.02 | 1.90 | 1.04 | 1.08 | 1.04 | 296121 |
| 1741645800 | 1.05 | -0.03 | -2.78 | 1.08 | 1.1449 | 1.01 | 339909 |
| 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 | 256216 |
| 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 | 134669 |
| 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 | 362004 |
| 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 | 182689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
