Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0180 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.7900 0.7900 0.7100 0.7661 631,900 +0.01(+1.89%)
Jan 30, 2020 0.8040 0.8400 0.7313 0.7519 926,879 -0.05(-6.01%)
Jan 29, 2020 0.8500 0.8600 0.7880 0.8000 696,918 +0.02(+2.56%)
Jan 28, 2020 0.7950 0.8299 0.7500 0.7800 404,370 -0.01(-1.27%)
Jan 27, 2020 0.7900 0.8400 0.7200 0.7900 968,721 +0.01(+1.28%)
Jan 24, 2020 0.7300 0.8161 0.7005 0.7800 814,400 +0.06(+7.59%)
Jan 23, 2020 0.7200 0.7590 0.7011 0.7250 616,825 +0.03(+3.57%)
Jan 22, 2020 0.7100 0.7100 0.6800 0.7000 271,338 +0.01(+1.45%)
Jan 21, 2020 0.7235 0.7240 0.6900 0.6900 389,200 -0.02(-2.82%)
Jan 17, 2020 0.7300 0.7470 0.6850 0.7100 913,500 -0.02(-2.79%)
Jan 16, 2020 0.7549 0.7600 0.6889 0.7304 928,681 -0.02(-2.61%)
Jan 15, 2020 0.7500 0.7800 0.7400 0.7500 633,306 -0.01(-1.39%)
Jan 14, 2020 0.9199 0.9199 0.7496 0.7606 1,709,905 -0.14(-15.97%)
Jan 13, 2020 0.9100 0.9299 0.8676 0.9052 471,705 +0.04(+4.53%)
Jan 10, 2020 0.9700 0.9700 0.8594 0.8660 672,100 -0.10(-9.95%)
Jan 09, 2020 0.9334 0.9699 0.9032 0.9617 562,926 +0.06(+6.27%)
Jan 08, 2020 0.9400 0.9599 0.8602 0.9050 1,054,460 -0.08(-8.59%)
Jan 07, 2020 0.8000 1.000 0.8000 0.9900 2,296,477 +0.19(+23.80%)
Jan 06, 2020 0.7700 0.8100 0.7300 0.7997 810,459 +0.06(+8.27%)
Jan 03, 2020 0.7300 0.7500 0.6812 0.7386 822,400 +0.00(+0.34%)
Jan 02, 2020 0.7900 0.8202 0.7000 0.7361 1,059,686 -0.02(-2.54%)
Dec 31, 2019 0.8300 0.8300 0.7400 0.7553 1,766,900 -0.07(-9.00%)
Dec 30, 2019 0.8000 0.8800 0.7500 0.8300 1,988,615 +0.00(+0.00%)
Dec 27, 2019 0.6300 1.100 0.6100 0.8300 12,230,800 +0.31(+59.62%)
Dec 26, 2019 0.5212 0.5300 0.5000 0.5200 846,227 +0.02(+4.75%)
Dec 24, 2019 0.4800 0.5200 0.4600 0.4964 395,000 +0.01(+1.80%)
Dec 23, 2019 0.5000 0.5300 0.4624 0.4876 809,625 -0.00(-0.85%)
Dec 20, 2019 0.5050 0.5430 0.4731 0.4918 920,900 -0.02(-3.63%)
Dec 19, 2019 0.4200 0.5340 0.4150 0.5103 2,410,480 +0.09(+21.50%)
Dec 18, 2019 0.4600 0.4600 0.4100 0.4200 1,199,928 -0.03(-7.10%)
Dec 17, 2019 0.4538 0.4760 0.4300 0.4521 1,559,500 +0.00(+0.47%)
Dec 16, 2019 0.5600 0.5600 0.4500 0.4500 2,438,131 -0.11(-20.21%)
Dec 13, 2019 0.6100 0.6294 0.5500 0.5640 1,358,900 -0.05(-7.54%)
Dec 12, 2019 0.6500 0.6700 0.6000 0.6100 1,292,780 -0.04(-6.15%)
Dec 11, 2019 0.6100 0.6500 0.6100 0.6500 1,203,909 +0.01(+1.56%)
Dec 10, 2019 0.6500 0.6500 0.6100 0.6400 1,155,154 +0.01(+1.85%)
Dec 09, 2019 0.6490 0.6500 0.6022 0.6284 661,401 +0.00(+0.11%)
Dec 06, 2019 0.6900 0.7200 0.6111 0.6277 1,581,600 -0.10(-14.01%)
Dec 05, 2019 0.7600 0.7600 0.6800 0.7300 916,227 -0.03(-4.06%)
Dec 04, 2019 0.7640 0.7860 0.7274 0.7609 928,841 +0.01(+1.90%)
Dec 03, 2019 0.8000 0.8100 0.7121 0.7467 1,582,278 -0.06(-7.88%)
Dec 02, 2019 0.7614 0.8148 0.6700 0.8106 3,675,853 -0.54(-39.96%)
Nov 29, 2019 1.370 1.385 1.320 1.350 137,200 -0.02(-1.46%)
Nov 27, 2019 1.450 1.450 1.350 1.370 314,300 -0.08(-5.52%)
Nov 26, 2019 1.380 1.570 1.240 1.450 827,856 +0.07(+5.07%)
Nov 25, 2019 1.380 1.460 1.320 1.380 401,506 -0.04(-2.82%)
Nov 22, 2019 1.360 1.430 1.360 1.420 182,200 +0.06(+4.41%)
Nov 21, 2019 1.290 1.380 1.170 1.360 843,187 +0.09(+7.09%)
Nov 20, 2019 1.430 1.450 1.260 1.270 645,854 -0.15(-10.56%)
Nov 19, 2019 1.540 1.540 1.420 1.420 415,111 -0.11(-7.19%)
Nov 18, 2019 1.560 1.562 1.470 1.530 284,719 -0.03(-1.92%)
Nov 15, 2019 1.590 1.620 1.540 1.560 198,500 -0.02(-1.27%)
Nov 14, 2019 1.580 1.590 1.500 1.580 258,421 +0.00(+0.00%)
Nov 13, 2019 1.510 1.690 1.460 1.580 474,710 +0.13(+8.97%)
Nov 12, 2019 1.530 1.530 1.410 1.450 324,222 -0.07(-4.61%)
Nov 11, 2019 1.510 1.540 1.450 1.520 225,326 +0.01(+0.66%)
Nov 08, 2019 1.530 1.530 1.450 1.510 230,000 +0.02(+1.34%)
Nov 07, 2019 1.470 1.520 1.460 1.490 230,328 +0.00(+0.00%)
Nov 06, 2019 1.590 1.590 1.480 1.490 400,702 -0.10(-6.29%)
Nov 05, 2019 1.640 1.640 1.570 1.590 281,527 -0.05(-3.05%)
Nov 04, 2019 1.600 1.660 1.600 1.640 248,189 +0.02(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.