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

African Energy Metals Inc (OP: NDENF )

0.0232 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 5, 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 30, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 29, 2018 0.1190 0.1250 0.1164 0.1250 27,200 +0.01(+11.71%)
May 25, 2018 0.1119 0.1119 0.1119 0 +0.00(+4.29%)
May 24, 2018 0.1124 0.1124 0.1070 0.1073 27,900 -0.00(-3.07%)
May 23, 2018 0.1193 0.1193 0.1100 0.1107 21,500 -0.00(-3.82%)
May 22, 2018 0.1196 0.1199 0.1151 0.1151 26,100 -0.02(-14.74%)
May 21, 2018 0.1060 0.1360 0.1060 0.1350 124,300 +0.02(+14.12%)
May 18, 2018 0.1183 0.1183 0.1183 0.1183 2,000 +0.00(+2.69%)
May 17, 2018 0.1223 0.1229 0.1152 0.1152 42,000 -0.01(-9.22%)
May 16, 2018 0.1279 0.1279 0.1269 0.1269 12,000 +0.00(+2.01%)
May 15, 2018 0.1180 0.1269 0.1180 0.1244 15,700 +0.00(+1.63%)
May 14, 2018 0.1224 0.1224 0.1224 0.1224 100 +0.00(+2.00%)
May 11, 2018 0.1280 0.1302 0.1145 0.1200 5,722 -0.00(-3.46%)
May 10, 2018 0.1040 0.1265 0.1032 0.1243 16,090 +0.02(+16.17%)
May 09, 2018 0.1050 0.1070 0.1050 0.1070 6,640 -0.00(-2.82%)
May 08, 2018 0.1101 0.1101 0.1101 0.1101 5,070 -0.00(-3.34%)
May 07, 2018 0.1149 0.1150 0.1069 0.1139 45,420 +0.00(+0.18%)
May 04, 2018 0.1181 0.1181 0.1020 0.1137 59,850 -0.01(-10.47%)
May 03, 2018 0.1300 0.1379 0.0725 0.1270 189,386 -0.01(-5.15%)
May 02, 2018 0.1330 0.1350 0.0726 0.1339 60,412 +0.02(+16.43%)
May 01, 2018 0.1200 0.1243 0.1146 0.1150 92,461 +0.00(+0.00%)
Apr 30, 2018 0.1264 0.1302 0.1150 0.1150 111,218 -0.03(-20.69%)
Apr 27, 2018 0.1260 0.1450 0.0789 0.1450 55,643 +0.02(+14.90%)
Apr 26, 2018 0.1300 0.1301 0.1230 0.1262 29,000 -0.01(-8.62%)
Apr 25, 2018 0.1240 0.1435 0.1240 0.1381 11,190 +0.00(+1.17%)
Apr 24, 2018 0.1520 0.1520 0.1365 0.1365 42,885 -0.01(-9.00%)
Apr 23, 2018 0.1599 0.1599 0.1460 0.1500 8,300 -0.01(-7.86%)
Apr 20, 2018 0.1515 0.1660 0.0810 0.1628 78,425 +0.00(+1.75%)
Apr 19, 2018 0.1725 0.1730 0.0784 0.1600 58,100 -0.01(-8.57%)
Apr 18, 2018 0.1768 0.1879 0.1750 0.1750 18,583 -0.01(-2.78%)
Apr 17, 2018 0.1479 0.1933 0.0788 0.1800 81,361 +0.03(+19.13%)
Apr 16, 2018 0.1510 0.1529 0.0806 0.1511 42,785 +0.00(+2.09%)
Apr 13, 2018 0.1639 0.1660 0.0754 0.1480 114,822 -0.02(-13.95%)
Apr 12, 2018 0.2022 0.2200 0.1668 0.1720 350,712 -0.03(-15.69%)
Apr 11, 2018 0.2199 0.2199 0.1924 0.2040 84,225 +0.01(+3.45%)
Apr 10, 2018 0.2309 0.2309 0.1972 0.1972 82,178 -0.04(-15.08%)
Apr 09, 2018 0.2407 0.2407 0.2300 0.2322 16,805 -0.01(-3.25%)
Apr 06, 2018 0.2393 0.2449 0.2300 0.2400 20,733 +0.00(+0.00%)
Apr 05, 2018 0.2482 0.2500 0.2370 0.2400 38,900 -0.01(-3.50%)
Apr 04, 2018 0.2455 0.2520 0.2321 0.2487 84,295 -0.00(-1.27%)
Apr 03, 2018 0.2400 0.2674 0.2321 0.2519 13,910 -0.01(-2.36%)
Apr 02, 2018 0.2580 0.2580 0.2580 0.2580 125 +0.00(+0.39%)
Mar 29, 2018 0.2570 0.2570 0.2570 0 +0.06(+30.19%)
Mar 28, 2018 0.1878 0.1974 0.0280 0.1974 41,250 -0.03(-14.58%)
Mar 27, 2018 0.2570 0.2579 0.2195 0.2311 23,740 -0.03(-10.39%)
Mar 26, 2018 0.2558 0.2610 0.2558 0.2579 11,530 -0.00(-0.81%)
Mar 23, 2018 0.2560 0.3700 0.2520 0.2600 10,651 +0.02(+6.56%)
Mar 22, 2018 0.2420 0.2605 0.2420 0.2440 7,750 +0.00(+1.67%)
Mar 21, 2018 0.2399 0.2400 0.2399 0.2400 11,550 +0.01(+2.56%)
Mar 20, 2018 0.2501 0.2649 0.2276 0.2340 38,780 -0.02(-8.13%)
Mar 19, 2018 0.2620 0.3900 0.2546 0.2547 90,921 +0.00(+1.88%)
Mar 16, 2018 0.3001 0.3001 0.2509 0.2500 83,172 -0.05(-16.89%)
Mar 15, 2018 0.2500 0.3008 0.2500 0.3008 72,900 +0.03(+9.74%)
Mar 14, 2018 0.2584 0.2741 0.2584 0.2741 7,950 +0.00(+0.77%)
Mar 13, 2018 0.2950 0.2950 0.2720 0.2720 11,981 -0.01(-5.03%)
Mar 12, 2018 0.2900 0.2900 0.2864 0.2864 15,000 +0.02(+9.31%)
Mar 09, 2018 0.2750 0.2750 0.2620 0.2620 20,500 -0.02(-6.43%)
Mar 08, 2018 0.2810 0.2901 0.2800 0.2800 31,050 +0.01(+4.63%)
Mar 07, 2018 0.2676 0.2676 0.2676 0.2676 525 -0.03(-9.26%)
Mar 06, 2018 0.3080 0.3080 0.2821 0.2949 3,410 -0.01(-3.69%)
Mar 05, 2018 0.3140 0.3140 0.2950 0.3062 7,300 -0.01(-2.73%)
Mar 02, 2018 0.2988 0.3148 0.2880 0.3148 47,095 +0.02(+8.59%)
Mar 01, 2018 0.2830 0.2899 0.2750 0.2899 128,500 +0.01(+5.30%)
Feb 28, 2018 0.2840 0.2870 0.2753 0.2753 10,570 -0.00(-0.25%)
Feb 27, 2018 0.2766 0.2766 0.2760 0.2760 700 +0.02(+7.69%)
Feb 26, 2018 0.2986 0.2986 0.2563 0.2563 58,468 -0.02(-8.63%)
Feb 23, 2018 0.2800 0.2940 0.2610 0.2805 54,615 -0.03(-8.90%)
Feb 22, 2018 0.3320 0.3420 0.3060 0.3079 42,505 -0.03(-9.41%)
Feb 21, 2018 0.3692 0.3737 0.3330 0.3399 40,027 -0.05(-13.29%)
Feb 20, 2018 0.4016 0.4016 0.3899 0.3920 12,500 -0.01(-2.24%)
Feb 16, 2018 0.4010 0.4010 0.4010 0 +0.03(+8.38%)
Feb 14, 2018 0.3700 0.3700 0.3700 0 -0.05(-11.46%)
Feb 13, 2018 0.3910 0.4179 0.3910 0.4179 23,900 +0.04(+11.14%)
Feb 12, 2018 0.3760 0.3760 0.3760 0.3760 5,500 +0.03(+7.18%)
Feb 09, 2018 0.3671 0.3674 0.3508 0.3508 37,299 -0.05(-12.74%)
Feb 08, 2018 0.4103 0.4240 0.4020 0.4020 13,400 -0.01(-1.74%)
Feb 07, 2018 0.4270 0.4280 0.4091 0.4091 35,000 -0.02(-3.83%)
Feb 06, 2018 0.3932 0.4254 0.3932 0.4254 6,630 -0.00(-0.21%)
Feb 05, 2018 0.4137 0.4139 0.4137 0.4263 12,756 +0.01(+2.33%)
Feb 02, 2018 0.4663 0.4663 0.4166 0.4166 4,500 -0.02(-4.47%)
Feb 01, 2018 0.4690 0.4690 0.4361 0.4361 14,000 -0.03(-6.22%)
Jan 31, 2018 0.4650 0.4650 0.4650 0.4650 1,000 +0.00(+0.00%)
Jan 30, 2018 0.5000 0.5000 0.4650 0.4650 16,000 -0.08(-15.29%)
Jan 29, 2018 0.5146 0.5489 0.5146 0.5489 6,415 +0.03(+6.79%)
Jan 26, 2018 0.5061 0.5140 0.5061 0.5140 7,500 -0.05(-8.85%)
Jan 25, 2018 0.5820 0.5820 0.5623 0.5639 4,850 -0.00(-0.16%)
Jan 24, 2018 0.5630 0.5648 0.5630 0.5648 925 +0.03(+5.37%)
Jan 23, 2018 0.5401 0.5401 0.5250 0.5360 6,800 -0.01(-2.37%)
Jan 22, 2018 0.5570 0.5760 0.5490 0.5490 21,823 -0.03(-5.02%)
Jan 19, 2018 0.5920 0.5980 0.5648 0.5780 39,108 +0.04(+8.44%)
Jan 18, 2018 0.5113 0.5405 0.5097 0.5330 33,910 -0.03(-6.16%)
Jan 17, 2018 0.5495 0.5680 0.5241 0.5680 14,798 -0.00(-0.18%)
Jan 16, 2018 0.5690 0.5173 0.5690 16,175 +0.05(+9.99%)
Jan 12, 2018 0.5173 0.5173 0.5173 0 -0.04(-7.79%)
Jan 11, 2018 0.5620 0.5620 0.5610 0.5610 22,500 -0.03(-4.28%)
Jan 10, 2018 0.5701 0.5871 0.5644 0.5861 24,250 -0.01(-2.30%)
Jan 09, 2018 0.6200 0.6200 0.5999 0.5999 7,000 -0.03(-5.45%)
Jan 05, 2018 0.6345 0.6345 0.6345 3,000 -0.01(-1.48%)
Jan 04, 2018 0.6265 0.6670 0.6171 0.6440 19,700 +0.01(+1.90%)
Jan 03, 2018 0.6320 0.6320 0.6320 0.6320 11,000 -0.04(-5.25%)
Jan 02, 2018 0.6600 0.6770 0.6515 0.6670 31,584 +0.00(+0.26%)
Dec 29, 2017 0.6653 0.6653 0.6653 0 +0.03(+4.12%)
Dec 28, 2017 0.6250 0.6390 0.6250 0.6390 2,042 +0.07(+11.32%)
Dec 27, 2017 0.5957 0.6036 0.5730 0.5740 19,050 -0.02(-2.86%)
Dec 22, 2017 0.5909 0.5909 0.5909 0 +0.01(+1.09%)
Dec 21, 2017 0.5990 0.6069 0.5845 0.5845 13,500 -0.01(-0.93%)
Dec 20, 2017 0.5890 0.5900 0.5890 0.5900 20,000 +0.09(+17.53%)
Dec 18, 2017 0.5020 0.5020 0.5020 0 -0.02(-4.20%)
Dec 15, 2017 0.5100 0.5320 0.5100 0.5240 25,487 +0.04(+7.62%)
Dec 13, 2017 0.4869 0.4869 0.4869 0 +0.04(+9.05%)
Dec 12, 2017 0.4930 0.4930 0.4465 0.4465 10,400 -0.00(-0.33%)
Dec 11, 2017 0.4845 0.4845 0.4480 0.4480 22,150 -0.05(-9.49%)
Dec 08, 2017 0.4930 0.4950 0.4550 0.4950 1,290 +0.04(+9.03%)
Dec 07, 2017 0.4619 0.4619 0.4540 0.4540 4,790 -0.01(-1.37%)
Dec 04, 2017 0.4603 0.4603 0.4603 0 -0.03(-6.08%)
Dec 01, 2017 0.4750 0.4901 0.4704 0.4901 12,660 -0.00(-0.18%)
Nov 30, 2017 0.4910 0.4910 0.4910 0.4910 6,712 +0.01(+1.03%)
Nov 29, 2017 0.5180 0.5180 0.4770 0.4860 35,672 -0.06(-10.33%)
Nov 28, 2017 0.5422 0.5770 0.5250 0.5420 29,645 -0.01(-1.63%)
Nov 27, 2017 0.5649 0.5729 0.5450 0.5510 39,809 -0.02(-3.33%)
Nov 24, 2017 0.4990 0.5930 0.4990 0.5700 13,536 +0.08(+15.88%)
Nov 22, 2017 0.4919 0.4919 0.4919 0.4919 455 +0.00(+0.20%)
Nov 21, 2017 0.4980 0.4980 0.4909 0.4909 13,100 +0.07(+15.75%)
Nov 17, 2017 0.4241 0.4241 0.4241 0 -0.08(-16.02%)
Nov 16, 2017 0.4920 0.5050 0.4740 0.5050 84,696 +0.11(+27.53%)
Nov 13, 2017 0.3960 0.3960 0.3960 0 +0.03(+7.03%)
Nov 02, 2017 0.3700 0.3700 0.3700 0 -0.06(-13.75%)
Oct 25, 2017 0.4290 0.4290 0.4290 0 +0.01(+3.57%)
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.