Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.8597 0.9100 0.7700 0.8401 273,000 -0.02(-2.31%)
May 28, 2020 0.9000 0.9300 0.8600 0.8600 187,394 -0.04(-4.27%)
May 27, 2020 0.9000 0.9100 0.8400 0.8984 214,175 -0.00(-0.18%)
May 26, 2020 0.9700 0.9700 0.8700 0.9000 400,676 -0.03(-3.23%)
May 22, 2020 0.9411 0.9700 0.9001 0.9300 259,200 +0.01(+1.04%)
May 21, 2020 0.8500 0.9700 0.8468 0.9204 684,354 +0.07(+8.28%)
May 20, 2020 0.8500 0.8500 0.8200 0.8500 224,113 +0.00(+0.00%)
May 19, 2020 0.8200 0.8500 0.8100 0.8500 632,807 +0.05(+6.26%)
May 18, 2020 0.7800 0.8200 0.7700 0.7999 595,101 +0.03(+4.02%)
May 15, 2020 0.6874 0.7800 0.6800 0.7690 810,600 +0.08(+12.26%)
May 14, 2020 0.6900 0.6900 0.6600 0.6850 80,364 -0.00(-0.35%)
May 13, 2020 0.7100 0.7100 0.6600 0.6874 106,215 -0.01(-1.73%)
May 12, 2020 0.7030 0.7499 0.6800 0.6995 236,453 -0.00(-0.50%)
May 11, 2020 0.6700 0.7700 0.6700 0.7030 448,460 +0.02(+3.02%)
May 08, 2020 0.6700 0.6900 0.6400 0.6824 660,900 +0.01(+1.85%)
May 07, 2020 0.7000 0.7100 0.6500 0.6700 496,104 -0.05(-6.53%)
May 06, 2020 0.7500 0.7600 0.6984 0.7168 729,148 -0.02(-3.14%)
May 05, 2020 0.7037 0.7700 0.7008 0.7400 1,307,426 +0.02(+2.78%)
May 04, 2020 0.6200 0.7700 0.6200 0.7200 1,006,875 +0.13(+21.13%)
May 01, 2020 0.5300 0.6199 0.5200 0.5944 3,043,100 +0.05(+10.05%)
Apr 30, 2020 0.6010 0.6210 0.5400 0.5401 555,431 -0.06(-10.67%)
Apr 29, 2020 0.5900 0.6300 0.5700 0.6046 263,960 +0.03(+6.07%)
Apr 28, 2020 0.5700 0.6000 0.5600 0.5700 352,175 -0.01(-0.87%)
Apr 27, 2020 0.5850 0.5899 0.5600 0.5750 151,973 -0.01(-0.86%)
Apr 24, 2020 0.5500 0.5999 0.5310 0.5800 255,000 +0.02(+3.57%)
Apr 23, 2020 0.5400 0.5800 0.5300 0.5600 179,181 +0.00(+0.00%)
Apr 22, 2020 0.5460 0.5799 0.5250 0.5600 153,895 +0.02(+3.70%)
Apr 21, 2020 0.5900 0.6000 0.5300 0.5400 176,152 -0.02(-3.57%)
Apr 20, 2020 0.5600 0.5900 0.5400 0.5600 383,174 -0.05(-8.54%)
Apr 17, 2020 0.6200 0.6220 0.5701 0.6123 202,800 +0.02(+3.78%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.5900 290,522 -0.01(-1.67%)
Apr 15, 2020 0.5900 0.6200 0.5100 0.6000 357,422 -0.03(-4.61%)
Apr 14, 2020 0.5700 0.6700 0.5541 0.6290 817,289 +0.11(+20.96%)
Apr 13, 2020 0.4900 0.5200 0.4700 0.5200 228,403 +0.05(+10.64%)
Apr 09, 2020 0.4500 0.4755 0.4101 0.4700 307,200 +0.04(+9.81%)
Apr 08, 2020 0.4000 0.4400 0.3950 0.4280 659,916 +0.05(+12.63%)
Apr 07, 2020 0.4000 0.4100 0.3800 0.3800 415,123 -0.01(-2.56%)
Apr 06, 2020 0.4000 0.4099 0.3500 0.3900 227,237 +0.01(+2.28%)
Apr 03, 2020 0.3890 0.4000 0.3500 0.3813 440,700 +0.00(+0.45%)
Apr 02, 2020 0.4100 0.4400 0.3510 0.3796 446,939 -0.03(-7.41%)
Apr 01, 2020 0.4620 0.4620 0.4000 0.4100 173,488 -0.04(-8.93%)
Mar 31, 2020 0.4500 0.4900 0.4400 0.4502 418,338 +0.00(+0.04%)
Mar 30, 2020 0.4500 0.5000 0.4500 0.4500 304,249 +0.02(+4.65%)
Mar 27, 2020 0.4502 0.4600 0.4210 0.4300 129,900 -0.03(-5.49%)
Mar 26, 2020 0.4281 0.4700 0.4100 0.4550 487,002 +0.04(+8.33%)
Mar 25, 2020 0.4400 0.4700 0.3800 0.4200 402,300 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.4400 0.3601 0.4200 489,304 +0.08(+23.53%)
Mar 23, 2020 0.4500 0.4600 0.3300 0.3400 623,384 -0.03(-7.10%)
Mar 20, 2020 0.4100 0.4700 0.3500 0.3660 585,500 -0.02(-6.15%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.3900 729,064 +0.01(+2.63%)
Mar 18, 2020 0.4100 0.4100 0.3300 0.3800 524,837 -0.02(-5.47%)
Mar 17, 2020 0.4000 0.4100 0.3581 0.4020 393,414 +0.00(+0.15%)
Mar 16, 2020 0.4900 0.4900 0.4000 0.4014 374,545 -0.10(-19.72%)
Mar 13, 2020 0.4600 0.5399 0.4110 0.5000 961,500 +0.08(+19.05%)
Mar 12, 2020 0.5100 0.5700 0.4000 0.4200 1,005,680 -0.21(-33.33%)
Mar 11, 2020 0.6200 0.6500 0.5800 0.6300 406,887 -0.01(-1.42%)
Mar 10, 2020 0.7300 0.7463 0.5900 0.6391 376,258 -0.05(-7.38%)
Mar 09, 2020 0.7400 0.7500 0.6700 0.6900 336,600 -0.07(-8.90%)
Mar 06, 2020 0.7300 0.7972 0.7000 0.7574 460,200 +0.03(+3.75%)
Mar 05, 2020 0.7100 0.7400 0.6600 0.7300 274,260 +0.02(+2.82%)
Mar 04, 2020 0.7288 0.7500 0.6920 0.7100 222,498 -0.01(-1.38%)
Mar 03, 2020 0.7200 0.7499 0.6514 0.7199 189,677 +0.04(+5.63%)
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.