New Age Metals Inc (QB) (NMTLF)
USOTC
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 | -0.0045 | -7.03125 | 0.064 | 0.067 | 0.0602 | 23283 | 0.06318135 | CS |
| 4 | 0.001 | 1.7094017094 | 0.0585 | 0.067 | 0.05 | 17431 | 0.05817581 | CS |
| 12 | -0.0315 | -34.6153846154 | 0.091 | 0.12 | 0.048 | 20135 | 0.06846565 | CS |
| 26 | -0.0401 | -40.2610441767 | 0.0996 | 0.12 | 0.046 | 33645 | 0.07719755 | CS |
| 52 | -0.0449 | -43.0076628352 | 0.1044 | 0.14 | 0.046 | 45680 | 0.10167865 | CS |
| 156 | -0.2505 | -80.8064516129 | 0.31 | 0.4292 | 0.046 | 62458 | 0.20480906 | CS |
| 260 | -0.2205 | -78.75 | 0.28 | 0.76 | 0.046 | 130818 | 0.36736617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.0595 | -0.0007 | -1.16 | 0.0617 | 0.0617 | 0.0595 | 5775 |
| 1737498540 | 0.0602 | -0.0058 | -8.79 | 0.067 | 0.067 | 0.0602 | 33600 |
| 1737152880 | 0.066 | 0.002 | 3.13 | 0.0632 | 0.067 | 0.062 | 35249 |
| 1737066420 | 0.064 | 0.014 | 28.00 | 0.064 | 0.064 | 0.064 | 1000 |
| 1736979780 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736893380 | 0.05 | -0.0082 | -14.09 | 0.056875 | 0.057046 | 0.05 | 13679 |
| 1736806800 | 0.0582 | 0.0002 | 0.34 | 0.0582 | 0.0582 | 0.0582 | 250 |
| 1736547960 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736375160 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736288760 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736202360 | 0.058 | -0.000765 | -1.30 | 0.0596 | 0.0596 | 0.058 | 14450 |
| 1735942980 | 0.058765 | 0.0075151 | 14.66 | 0.0512499 | 0.058765 | 0.0512499 | 31250 |
| 1735856700 | 0.0512499 | -0.00475 | -8.48 | 0.05 | 0.0512499 | 0.05 | 15500 |
| 1735683960 | 0.056 | 0.0016 | 2.94 | 0.0524 | 0.056 | 0.0524 | 49157 |
| 1735597740 | 0.0544 | -0.0041 | -7.01 | 0.05605 | 0.05605 | 0.0544 | 10791 |
| 1735338000 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 4000 |
| 1735252020 | 0.0585 | 0.0046 | 8.53 | 0.0585 | 0.0585 | 0.0585 | 250 |
| 1735078200 | 0.0539 | -0.0006 | -1.10 | 0.0539 | 0.0539 | 0.0539 | 558 |
| 1734992400 | 0.0545 | -0.0005 | -0.91 | 0.05176 | 0.0545 | 0.05176 | 11100 |
| 1734733200 | 0.055 | 0.005 | 10.00 | 0.0575 | 0.0575 | 0.055 | 16804 |
| 1734647340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734560940 | 0.05 | -0.003 | -5.66 | 0.0509 | 0.0509 | 0.0488 | 83713 |
| 1734474360 | 0.053 | -0.005 | -8.62 | 0.059 | 0.065 | 0.053 | 6000 |
| 1734388140 | 0.058 | 0.0067 | 13.06 | 0.06 | 0.06 | 0.058 | 3087 |
| 1734128940 | 0.0513 | -0.0017 | -3.21 | 0.0559 | 0.0559 | 0.0513 | 2500 |
| 1734042480 | 0.053 | -0.0055 | -9.40 | 0.048 | 0.0585 | 0.048 | 664 |
| 1733955900 | 0.0585 | -0.0055 | -8.59 | 0.06 | 0.06 | 0.0515 | 77375 |
| 1733869200 | 0.064 | 0.004 | 6.67 | 0.072 | 0.072 | 0.0636 | 12000 |
| 1733782800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733523600 | 0.06 | 0.0036 | 6.38 | 0.06484 | 0.06484 | 0.06 | 6375 |
| 1733437500 | 0.0564 | -0.0036 | -6.00 | 0.0564 | 0.0564 | 0.0564 | 5769 |
| 1733350980 | 0.06 | 0.00175 | 3.00 | 0.05766 | 0.06 | 0.05766 | 41985 |
| 1733264700 | 0.05825 | -0.00175 | -2.92 | 0.06245 | 0.062934 | 0.05825 | 122780 |
| 1733178180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2183 |
| 1732918200 | 0.06 | -0.003 | -4.76 | 0.061 | 0.0636 | 0.06 | 15580 |
| 1732746540 | 0.063 | 0.0019 | 3.11 | 0.063 | 0.063 | 0.063 | 1250 |
| 1732660140 | 0.0611 | -0.0148 | -19.50 | 0.0611 | 0.0611 | 0.0611 | 1277 |
| 1732573560 | 0.0759 | 0.0069 | 10.00 | 0.059 | 0.08 | 0.059 | 3485 |
| 1732314300 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1732227900 | 0.069 | 0 | 0.00 | 0.0656 | 0.0695 | 0.061 | 3000 |
| 1732141740 | 0.069 | -0.00145 | -2.06 | 0.0685 | 0.0759 | 0.0606 | 11200 |
| 1732054800 | 0.07045 | 0.00095 | 1.37 | 0.066 | 0.0704999 | 0.066 | 2175 |
| 1731968640 | 0.0695 | -0.00735 | -9.56 | 0.07376 | 0.08 | 0.0695 | 2300 |
| 1731709260 | 0.07685 | -0.00355 | -4.42 | 0.08116 | 0.08116 | 0.07685 | 9925 |
| 1731622800 | 0.0804 | -0.0086 | -9.66 | 0.08395 | 0.08395 | 0.0788 | 2416 |
| 1731536760 | 0.089 | 0.0073 | 8.94 | 0.0666 | 0.089 | 0.0666 | 13762 |
| 1731450480 | 0.0817 | 0.0017 | 2.12 | 0.08845 | 0.08845 | 0.0817 | 127658 |
| 1731363600 | 0.08 | -0.0197 | -19.76 | 0.08 | 0.0869999 | 0.08 | 43442 |
| 1731104400 | 0.0997 | 0.0167 | 20.12 | 0.083 | 0.0997 | 0.083 | 3250 |
| 1731018540 | 0.083 | -0.0108 | -11.51 | 0.083 | 0.083 | 0.083 | 2651 |
| 1730931600 | 0.0938 | -0.023 | -19.69 | 0.1089 | 0.1089 | 0.0938 | 5510 |
| 1730845680 | 0.1168 | 0.0268 | 29.78 | 0.084 | 0.1169 | 0.084 | 55529 |
| 1730759160 | 0.09 | -0.0082 | -8.35 | 0.09 | 0.09 | 0.09 | 10000 |
| 1730496420 | 0.0982 | 0.0082 | 9.11 | 0.0948 | 0.0982 | 0.083 | 12979 |
| 1730409780 | 0.09 | -0.001 | -1.10 | 0.09 | 0.12 | 0.09 | 34310 |
| 1730323500 | 0.091 | 0.0087 | 10.57 | 0.091 | 0.091 | 0.091 | 2725 |
| 1730237280 | 0.0823 | -0.0077 | -8.56 | 0.081 | 0.115 | 0.081 | 100825 |
| 1730150880 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 17002 |
| 1729891500 | 0.09 | -0.001 | -1.10 | 0.09 | 0.097 | 0.09 | 27600 |
| 1729805160 | 0.091 | 0.0195001 | 27.27 | 0.0845 | 0.1 | 0.075 | 111762 |
| 1729718940 | 0.0714999 | -0.0085 | -10.63 | 0.08 | 0.095 | 0.0714999 | 62053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
