New Age Metals Inc (QB) (NMTLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00055 | 2.27272727273 | 0.0242 | 0.0255 | 0.023 | 8267 | 0.02400113 | CS |
| 4 | -0.00275 | -10 | 0.0275 | 0.03 | 0.02 | 28720 | 0.02450265 | CS |
| 12 | -0.00741 | -23.0410447761 | 0.03216 | 0.035 | 0.02 | 50049 | 0.02896927 | CS |
| 26 | -0.00505 | -16.9463087248 | 0.0298 | 0.035 | 0.02 | 55536 | 0.02841324 | CS |
| 52 | -0.00975 | -28.2608695652 | 0.0345 | 0.0451 | 0.02 | 44581 | 0.03062661 | CS |
| 156 | -0.06025 | -70.8823529412 | 0.085 | 0.124 | 0.02 | 78051 | 0.06399467 | CS |
| 260 | -0.01525 | -38.125 | 0.04 | 0.19 | 0.0177 | 132610 | 0.09181962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.02475 | 0.00175 | 7.61 | 0.0254999 | 0.0254999 | 0.02372 | 43700 |
| 1721942400 | 0.023 | -0.0012 | -4.96 | 0.024216 | 0.024216 | 0.023 | 5800 |
| 1721856480 | 0.0242 | 0.00045 | 1.89 | 0.0242 | 0.0254 | 0.0242 | 31424 |
| 1721770140 | 0.02375 | -0.00115 | -4.62 | 0.02475 | 0.02475 | 0.02375 | 3112 |
| 1721683740 | 0.0248999 | 0.0006999 | 2.89 | 0.0248999 | 0.0248999 | 0.0248999 | 200 |
| 1721424180 | 0.0242 | 0.000638 | 2.71 | 0.0242 | 0.0242 | 0.0242 | 800 |
| 1721337960 | 0.023562 | 0.0003621 | 1.56 | 0.023225 | 0.023562 | 0.023225 | 26200 |
| 1721251320 | 0.0231999 | -0.0006 | -2.52 | 0.0231999 | 0.0231999 | 0.0231999 | 6600 |
| 1721164920 | 0.0238 | -0.0012 | -4.80 | 0.0221 | 0.0246499 | 0.0221 | 31000 |
| 1721078940 | 0.025 | 0.0017 | 7.30 | 0.022 | 0.02671 | 0.022 | 152201 |
| 1720819200 | 0.0233 | 0.0013 | 5.91 | 0.025 | 0.025 | 0.0233 | 55404 |
| 1720733280 | 0.022 | -0.005 | -18.52 | 0.0259 | 0.028 | 0.022 | 33701 |
| 1720646880 | 0.027 | 0.005 | 22.73 | 0.026 | 0.027 | 0.026 | 40001 |
| 1720560540 | 0.022 | -0.0037 | -14.40 | 0.022 | 0.022 | 0.022 | 41500 |
| 1720473600 | 0.0257 | -0.0043 | -14.33 | 0.0246 | 0.026 | 0.02 | 18838 |
| 1720214640 | 0.03 | 0.005 | 20.00 | 0.0248 | 0.03 | 0.024 | 2590 |
| 1720041000 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.0272 | 0.025 | 68099 |
| 1719955740 | 0.0275 | 1.0E-5 | 0.04 | 0.03 | 0.03 | 0.0275 | 7549 |
| 1719868980 | 0.02749 | -1.0E-5 | -0.04 | 0.025 | 0.02749 | 0.025 | 20555 |
| 1719610020 | 0.0275 | 0.0005 | 1.85 | 0.0275 | 0.0275 | 0.0275 | 100 |
| 1719523740 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719437340 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719350940 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719264540 | 0.027 | 0.002 | 8.00 | 0.035 | 0.035 | 0.027 | 105200 |
| 1719005220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1718918640 | 0.025 | -0.007 | -21.88 | 0.027 | 0.0285 | 0.025 | 43640 |
| 1718746140 | 0.032 | 0.007 | 28.00 | 0.0285 | 0.032 | 0.025 | 13827 |
| 1718659500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718400300 | 0.025 | 0.001 | 4.17 | 0.026 | 0.0275 | 0.025 | 1740 |
| 1718314140 | 0.024 | -0.0084 | -25.93 | 0.0305 | 0.0305 | 0.024 | 167000 |
| 1718227380 | 0.0324 | 0.0054 | 20.00 | 0.03 | 0.0324 | 0.03 | 8730 |
| 1718141340 | 0.027 | -0.00345 | -11.33 | 0.028 | 0.03 | 0.027 | 27644 |
| 1718055000 | 0.03045 | 0 | 0.00 | 0.03045 | 0.03045 | 0.03045 | 0 |
| 1717795800 | 0.03045 | -0.00205 | -6.31 | 0.032 | 0.035 | 0.029 | 78667 |
| 1717709400 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717622760 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1717536360 | 0.0325 | 0 | 0.00 | 0.026 | 0.0325 | 0.026 | 118400 |
| 1717450140 | 0.0325 | 0.002 | 6.56 | 0.0325 | 0.0325 | 0.0325 | 3000 |
| 1717190940 | 0.0305 | 0.0005 | 1.67 | 0.026 | 0.0305 | 0.026 | 11430 |
| 1717104540 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 3011 |
| 1717018020 | 0.035 | 0.0071 | 25.45 | 0.031 | 0.035 | 0.031 | 223068 |
| 1716931740 | 0.0279 | 0.0019 | 7.31 | 0.03 | 0.035 | 0.026 | 104762 |
| 1716585840 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 1800 |
| 1716499740 | 0.026 | -0.004 | -13.33 | 0.026 | 0.0305 | 0.026 | 34405 |
| 1716412800 | 0.03 | -0.00325 | -9.77 | 0.0325 | 0.0325 | 0.03 | 17400 |
| 1716326940 | 0.03325 | 0.00235 | 7.61 | 0.03 | 0.035 | 0.03 | 10385 |
| 1716240180 | 0.0309 | -0.0012 | -3.74 | 0.027 | 0.0318 | 0.027 | 127052 |
| 1715981340 | 0.0320999 | -0.0009 | -2.73 | 0.0295 | 0.035 | 0.0287 | 373659 |
| 1715894940 | 0.033 | 0.004 | 13.79 | 0.033 | 0.033 | 0.033 | 1040 |
| 1715808000 | 0.029 | 0 | 0.00 | 0.0295 | 0.03 | 0.029 | 79000 |
| 1715722140 | 0.029 | -0.0015 | -4.92 | 0.0252 | 0.029 | 0.0252 | 144754 |
| 1715635200 | 0.0305 | 0.0004 | 1.33 | 0.033 | 0.033 | 0.0305 | 34000 |
| 1715376000 | 0.0301 | 0 | 0.00 | 0.028 | 0.0301 | 0.028 | 5375 |
| 1715289720 | 0.0301 | -0.0004 | -1.31 | 0.0301 | 0.0301 | 0.0301 | 2522 |
| 1715203740 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1715117340 | 0.0305 | -0.0005 | -1.61 | 0.032 | 0.032 | 0.0305 | 12000 |
| 1715030940 | 0.031 | -0.00145 | -4.47 | 0.033 | 0.033 | 0.028 | 102200 |
| 1714771740 | 0.03245 | 0.00445 | 15.89 | 0.03216 | 0.03245 | 0.031 | 50019 |
| 1714685340 | 0.028 | -0.00195 | -6.51 | 0.028765 | 0.0305 | 0.028 | 6500 |
| 1714598400 | 0.02995 | 0.00095 | 3.28 | 0.02995 | 0.0314 | 0.02995 | 38100 |
| 1714512600 | 0.029 | -0.002677 | -8.45 | 0.0339 | 0.0339 | 0.026 | 187400 |
| 1714425720 | 0.0316769 | 0.0056769 | 21.83 | 0.03 | 0.0339 | 0.03 | 40560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
