ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,742.68
      0.52%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. New Age Metals Inc (QB) (NMTLF)

      7. New Age Metals Inc (QB) (NMTLF) Historical

      NMTLF New Age Metals Inc (QB)

      0.026
      -0.0034 (-11.56%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      NMTLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.026 -0.0034 -11.56% 0.026 0.026 0.026 7,489
      Apr 25 2024 0.0294 0.0034 13.08% 0.0294 0.0294 0.0294 1,018
      Apr 24 2024 0.026 -0.00295 -10.19% 0.026 0.026 0.026 30,000
      Apr 23 2024 0.02895 -0.00026 -0.90% 0.02895 0.02895 0.02895 31,000
      Apr 22 2024 0.029213 0.00136 4.89% 0.0278 0.033 0.0278 183,184
      Apr 19 2024 0.02785 0.00185 7.12% 0.0339 0.0339 0.02785 43,500
      Apr 18 2024 0.026 -0.001 -3.70% 0.03 0.0339 0.024 187,361
      Apr 17 2024 0.027 0.003 12.50% 0.027 0.027 0.027 18,440
      Apr 16 2024 0.024 -0.0005 -2.04% 0.0263 0.0263 0.024 222
      Apr 15 2024 0.0245 -0.0005 -2.00% 0.0294 0.0339 0.024 330,913
      Apr 12 2024 0.025 -0.00395 -13.64% 0.029048 0.029048 0.025 20,705
      Apr 11 2024 0.02895 -0.00495 -14.60% 0.02895 0.0339 0.02895 150,677
      Apr 10 2024 0.0339 0.00644 23.43% 0.0339 0.0339 0.0242 353,153
      Apr 09 2024 0.027465 -0.00641 -18.93% 0.02845 0.02845 0.027465 9,250
      Apr 08 2024 0.033877 0.00693 25.70% 0.0256 0.0339 0.023 58,500
      Apr 05 2024 0.02695 -0.00115 -4.09% 0.02695 0.02695 0.02695 21,000
      Apr 04 2024 0.0281 0.0081 40.50% 0.03 0.0322 0.0281 69,258
      Apr 03 2024 0.02 -0.005 -20.00% 0.0243 0.025878 0.02 2,850
      Apr 02 2024 0.025 -0.00125 -4.76% 0.02699 0.02985 0.025 37,477
      Apr 01 2024 0.02625 0.0025 10.51% 0.025 0.03 0.025 69,350
      Mar 28 2024 0.023753 -0.00425 -15.17% 0.025808 0.025808 0.023753 6,000
      Mar 27 2024 0.028 0.0059 26.70% 0.026 0.028 0.0221 48,470
      Mar 26 2024 0.0221 0.0001 0.45% 0.0221 0.0221 0.0221 26,600
      Mar 25 2024 0.022 -0.0025 -10.20% 0.0245 0.0245 0.022 51,231
      Mar 22 2024 0.0245 -0.00005 -0.20% 0.02725 0.02725 0.0245 5,300
      Mar 21 2024 0.02455 0.00 0.00% 0.02455 0.02455 0.02455 0
      Mar 20 2024 0.02455 -0.00285 -10.40% 0.0256 0.0256 0.023 42,150
      Mar 19 2024 0.0274 0.00 0.00% 0.0258 0.0274 0.0258 30,802
      Mar 18 2024 0.0274 -0.00078 -2.77% 0.0274 0.0274 0.0274 11,000
      Mar 15 2024 0.02818 -0.00032 -1.12% 0.0274 0.02818 0.0274 16,694
      Mar 14 2024 0.0285 -0.0015 -5.00% 0.0242 0.0291 0.0242 14,100
      Mar 13 2024 0.03 0.0003 1.01% 0.03 0.03035 0.0285 137,100
      Mar 12 2024 0.0297 0.0019 6.83% 0.025 0.0322 0.0248 365,150
      Mar 11 2024 0.0278 -0.0013 -4.47% 0.0281 0.0281 0.0275 6,509
      Mar 08 2024 0.0291 0.0031 11.92% 0.0291 0.0291 0.0291 5,000
      Mar 07 2024 0.026 -0.0037 -12.46% 0.029 0.029 0.026 63,545
      Mar 06 2024 0.0297 -0.0025 -7.76% 0.0291 0.0297 0.0291 6,069
      Mar 05 2024 0.0322 0.00267 9.03% 0.026 0.0322 0.026 12,500
      Mar 04 2024 0.029534 0.00343 13.16% 0.029534 0.029534 0.029534 4,000
      Mar 01 2024 0.0261 -0.004 -13.29% 0.03045 0.03045 0.026 37,533
      Feb 29 2024 0.0301 0.00285 10.46% 0.0285 0.0304 0.0285 121,055
      Feb 28 2024 0.02725 0.00 0.00% 0.026 0.02725 0.026 11,100
      Feb 27 2024 0.02725 0.00115 4.41% 0.02725 0.02725 0.02725 12,000
      Feb 26 2024 0.0261 -0.0012 -4.40% 0.026 0.0273 0.026 56,831
      Feb 23 2024 0.0273 0.00 0.00% 0.026 0.0273 0.0255 69,578
      Feb 22 2024 0.0273 0.0015 5.81% 0.0273 0.0285 0.0261 79,488
      Feb 21 2024 0.0258 0.00 0.00% 0.0258 0.0258 0.0258 10,200
      Feb 20 2024 0.0258 -0.0027 -9.47% 0.0258 0.0258 0.0258 5,000
      Feb 16 2024 0.0285 0.00 0.00% 0.0285 0.0285 0.0285 0
      Feb 15 2024 0.0285 0.003 11.77% 0.0285 0.0285 0.0285 1,333
      Feb 14 2024 0.0255 -0.0033 -11.46% 0.0255 0.0255 0.0255 10,100
      Feb 13 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
      Feb 12 2024 0.0288 -0.0002 -0.69% 0.0288 0.0288 0.0288 5,000
      Feb 09 2024 0.029 0.00 0.00% 0.029 0.029 0.029 10,000
      Feb 08 2024 0.029 0.00084 2.98% 0.027 0.0298 0.027 54,868
      Feb 07 2024 0.02816 0.00216 8.31% 0.027 0.02816 0.027 16,499
      Feb 06 2024 0.026 0.00025 0.97% 0.025 0.026 0.025 210,533
      Feb 05 2024 0.02575 -0.00375 -12.71% 0.025 0.026 0.025 330,200
      Feb 02 2024 0.0295 0.002 7.27% 0.0295 0.0295 0.0295 13,000
      Feb 01 2024 0.0275 0.00 0.00% 0.026 0.0275 0.026 3,400
      Jan 31 2024 0.0275 0.00 0.00% 0.025 0.0275 0.025 58,769
      Jan 30 2024 0.0275 0.002 7.84% 0.02745 0.0275 0.02745 600
      Jan 29 2024 0.0255 -0.0043 -14.43% 0.0255 0.0255 0.0255 1,500

      Your Recent History

      USOTC
      NMTLF
      New Age Metals (QB)
      Delayed Upgrade Clock