New Age Metals Inc (QB) Historical Data - NMTLF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
New Age Metals Inc (QB) (NMTLF)
New Age Metals Inc (QB) (NMTLF) Historical

New Age Metals Inc (QB) (NMTLF)

0.026

-0.0034

(-11.56%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0079	-23.3038348083	0.0339	0.0339	0.026	57740	0.02864618	CS
4	0.001	4	0.025	0.0339	0.02	85150	0.02853532	CS
12	-0.0035	-11.8644067797	0.0295	0.0339	0.02	64080	0.02796042	CS
26	-0.01	-27.7777777778	0.036	0.036	0.02	45543	0.02908257	CS
52	-0.016	-38.0952380952	0.042	0.047	0.02	39208	0.03234362	CS
156	-0.111	-81.0218978102	0.137	0.148	0.02	88291	0.07457223	CS
260	-0.016	-38.0952380952	0.042	0.19	0.0177	133458	0.09246789	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.026	-0.0034	-11.56	0.026	0.026	0.026	7489
1714080300	0.0294	0.0034	13.08	0.0294	0.0294	0.0294	1018
1713994020	0.026	-0.00295	-10.19	0.026	0.026	0.026	30000
1713907740	0.02895	-0.000263	-0.90	0.02895	0.02895	0.02895	31000
1713821340	0.029213	0.001363	4.89	0.0278	0.033	0.0278	183184
1713561900	0.02785	0.00185	7.12	0.0339	0.0339	0.02785	43500
1713475500	0.026	-0.001	-3.70	0.03	0.0339	0.024	187361
1713389100	0.027	0.003	12.50	0.027	0.027	0.027	18440
1713302940	0.024	-0.0005	-2.04	0.0263	0.0263	0.024	222
1713216000	0.0245	-0.0005	-2.00	0.0294	0.0339	0.024	330913
1712957160	0.025	-0.00395	-13.64	0.029048	0.029048	0.025	20705
1712870760	0.02895	-0.00495	-14.60	0.02895	0.0339	0.02895	150677
1712784000	0.0339	0.006435	23.43	0.0339	0.0339	0.0242	353153
1712698140	0.027465	-0.006412	-18.93	0.02845	0.02845	0.027465	9250
1712611200	0.033877	0.006927	25.70	0.0256	0.0339	0.023	58500
1712352000	0.02695	-0.00115	-4.09	0.02695	0.02695	0.02695	21000
1712265780	0.0281	0.0081	40.50	0.03	0.0322	0.0281	69258
1712179500	0.02	-0.005	-20.00	0.0243	0.025878	0.02	2850
1712092980	0.025	-0.00125	-4.76	0.02699	0.02985	0.025	37477
1712006940	0.02625	0.002497	10.51	0.025	0.03	0.025	69350
1711660800	0.023753	-0.004247	-15.17	0.025808	0.025808	0.023753	6000
1711574580	0.028	0.0059	26.70	0.026	0.028	0.0221	48470
1711488540	0.0221	0.0001	0.45	0.0221	0.0221	0.0221	26600
1711401600	0.022	-0.0025	-10.20	0.0245	0.0245	0.022	51231
1711142880	0.0245	-5.0E-5	-0.20	0.02725	0.02725	0.0245	5300
1711056540	0.02455	0	0.00	0.02455	0.02455	0.02455	0
1710970140	0.02455	-0.00285	-10.40	0.0256	0.0256	0.023	42150
1710883740	0.0274	0	0.00	0.0258	0.0274	0.0258	30802
1710796800	0.0274	-0.00078	-2.77	0.0274	0.0274	0.0274	11000
1710537720	0.02818	-0.00032	-1.12	0.0274	0.02818	0.0274	16694
1710451740	0.0285	-0.0015	-5.00	0.0242	0.0291	0.0242	14100
1710365340	0.03	0.0003	1.01	0.03	0.03035	0.0285	137100
1710278940	0.0297	0.0019	6.83	0.025	0.0322	0.0248	365150
1710192540	0.0278	-0.0013	-4.47	0.0281	0.0281	0.0275	6509
1709936640	0.0291	0.0031	11.92	0.0291	0.0291	0.0291	5000
1709850360	0.026	-0.0037	-12.46	0.029	0.029	0.026	63545
1709764080	0.0297	-0.0025	-7.76	0.0291	0.0297	0.0291	6069
1709677620	0.0322	0.002666	9.03	0.026	0.0322	0.026	12500
1709590980	0.029534	0.003434	13.16	0.029534	0.029534	0.029534	4000
1709332140	0.0261	-0.004	-13.29	0.03045	0.03045	0.026	37533
1709245440	0.0301	0.00285	10.46	0.0285	0.0304	0.0285	121055
1709159100	0.02725	0	0.00	0.026	0.02725	0.026	11100
1709072940	0.02725	0.00115	4.41	0.02725	0.02725	0.02725	12000
1708986360	0.0261	-0.0012	-4.40	0.026	0.0273	0.026	56831
1708726800	0.0273	0	0.00	0.026	0.0273	0.0254999	69578
1708640940	0.0273	0.0015	5.81	0.0273	0.0285	0.0261	79488
1708554000	0.0258	0	0.00	0.0258	0.0258	0.0258	10200
1708467600	0.0258	-0.0027	-9.47	0.0258	0.0258	0.0258	5000
1708122540	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1708036140	0.0285	0.0030001	11.77	0.0285	0.0285	0.0285	1333
1707949620	0.0254999	-0.0033	-11.46	0.0254999	0.0254999	0.0254999	10100
1707863340	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1707776940	0.0288	-0.0002	-0.69	0.0288	0.0288	0.0288	5000
1707517200	0.029	0	0.00	0.029	0.029	0.029	10000
1707431280	0.029	0.00084	2.98	0.027	0.0298	0.027	54868
1707344940	0.02816	0.00216	8.31	0.027	0.02816	0.027	16499
1707258480	0.026	0.00025	0.97	0.025	0.026	0.025	210533
1707172140	0.02575	-0.00375	-12.71	0.025	0.026	0.025	330200
1706912580	0.0295	0.002	7.27	0.0295	0.0295	0.0295	13000
1706826540	0.0275	0	0.00	0.026	0.0275	0.026	3400
1706740140	0.0275	0	0.00	0.025	0.0275	0.025	58769
1706653320	0.0275	0.0020001	7.84	0.02745	0.0275	0.02745	600
1706567340	0.0254999	-0.0043	-14.43	0.0254999	0.0254999	0.0254999	1500

New Age Metals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions