Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0150 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.590 2.590 2.590 0 +0.10(+4.02%)
Mar 28, 2018 2.510 2.630 2.310 2.490 858,922 +0.12(+5.06%)
Mar 27, 2018 2.560 2.570 2.340 2.370 467,442 -0.16(-6.32%)
Mar 26, 2018 2.450 2.610 2.380 2.530 554,715 +0.12(+4.98%)
Mar 23, 2018 2.630 2.670 2.380 2.410 614,635 -0.20(-7.66%)
Mar 22, 2018 2.710 2.749 2.570 2.610 448,648 -0.13(-4.74%)
Mar 21, 2018 2.630 2.950 2.550 2.740 569,264 +0.12(+4.58%)
Mar 20, 2018 2.710 2.750 2.600 2.620 412,864 -0.10(-3.68%)
Mar 19, 2018 2.850 2.864 2.650 2.720 454,102 -0.15(-5.39%)
Mar 16, 2018 2.580 3.140 2.110 2.875 2,648,519 +0.27(+10.58%)
Mar 15, 2018 2.690 2.751 2.550 2.600 518,065 -0.09(-3.35%)
Mar 14, 2018 2.960 3.070 2.680 2.690 883,596 -0.22(-7.56%)
Mar 13, 2018 2.870 3.120 2.750 2.910 1,024,049 +0.09(+3.19%)
Mar 12, 2018 2.620 2.890 2.430 2.820 653,847 +0.19(+7.22%)
Mar 09, 2018 2.680 2.740 2.510 2.630 631,046 -0.02(-0.75%)
Mar 08, 2018 2.440 2.700 2.400 2.650 470,293 +0.22(+9.05%)
Mar 07, 2018 2.450 2.430 423,493 +0.08(+3.40%)
Mar 06, 2018 2.440 2.600 2.300 2.350 695,692 -0.05(-2.08%)
Mar 05, 2018 2.350 2.490 2.080 2.400 1,936,655 +0.10(+4.35%)
Mar 02, 2018 2.210 2.310 2.140 2.300 278,321 +0.08(+3.60%)
Mar 01, 2018 2.300 2.380 2.200 2.220 501,561 -0.09(-3.90%)
Feb 28, 2018 2.390 2.420 2.290 2.310 266,122 -0.07(-3.14%)
Feb 27, 2018 2.650 2.700 2.360 2.385 570,197 -0.26(-9.66%)
Feb 26, 2018 2.600 2.670 2.490 2.640 629,737 +0.04(+1.54%)
Feb 23, 2018 2.610 2.700 2.560 2.600 522,579 -0.02(-0.76%)
Feb 22, 2018 2.870 2.870 2.590 2.620 750,024 -0.25(-8.71%)
Feb 21, 2018 2.760 2.940 2.700 2.870 640,825 +0.10(+3.61%)
Feb 20, 2018 3.000 3.160 2.700 2.770 1,886,274 -0.23(-7.67%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.32(+11.94%)
Feb 15, 2018 2.800 2.800 2.530 2.680 816,148 -0.11(-3.94%)
Feb 14, 2018 3.230 2.600 2.790 3,768,762 -0.21(-7.00%)
Feb 13, 2018 2.180 3.240 2.040 3.000 14,261,620 +0.80(+36.36%)
Feb 12, 2018 2.040 2.350 1.900 2.200 4,271,478 +0.58(+35.80%)
Feb 09, 2018 1.600 1.640 1.420 1.620 450,207 +0.03(+1.89%)
Feb 08, 2018 1.750 1.580 1.590 271,340 -0.10(-5.92%)
Feb 07, 2018 1.770 1.820 1.660 1.690 301,365 -0.08(-4.52%)
Feb 06, 2018 1.740 1.890 1.700 1.770 391,692 -0.03(-1.67%)
Feb 05, 2018 1.760 1.870 1.749 1.800 320,180 -0.01(-0.55%)
Feb 02, 2018 1.800 1.840 1.720 1.810 368,539 +0.02(+1.12%)
Feb 01, 2018 1.820 1.820 1.700 1.790 353,553 -0.03(-1.65%)
Jan 31, 2018 1.890 1.890 1.790 1.820 157,345 -0.05(-2.67%)
Jan 30, 2018 1.860 1.900 1.840 1.870 277,447 +0.02(+1.08%)
Jan 29, 2018 1.970 1.970 1.801 1.850 282,857 -0.11(-5.61%)
Jan 26, 2018 1.940 1.960 1.900 1.960 145,836 +0.03(+1.55%)
Jan 25, 2018 1.950 1.975 1.900 1.930 151,860 +0.01(+0.52%)
Jan 24, 2018 1.960 1.970 1.860 1.920 268,922 -0.06(-3.03%)
Jan 23, 2018 1.970 1.990 1.870 1.980 238,366 +0.06(+3.13%)
Jan 22, 2018 2.050 2.050 1.900 1.920 377,731 -0.15(-7.25%)
Jan 19, 2018 2.040 2.100 1.981 2.070 138,984 +0.05(+2.48%)
Jan 18, 2018 2.040 2.060 1.987 2.020 156,291 -0.01(-0.49%)
Jan 17, 2018 1.980 2.140 1.948 2.030 519,995 +0.07(+3.57%)
Jan 16, 2018 1.940 2.050 1.880 1.960 478,268 +0.02(+1.03%)
Jan 12, 2018 1.940 1.940 1.940 0 -0.02(-1.02%)
Jan 11, 2018 1.880 1.990 1.810 1.960 337,809 +0.07(+3.70%)
Jan 10, 2018 1.840 1.930 1.780 1.890 308,594 +0.06(+3.28%)
Jan 09, 2018 2.150 2.150 1.750 1.830 1,771,729 -0.29(-13.68%)
Jan 08, 2018 2.160 2.220 2.100 2.120 345,044 -0.06(-2.75%)
Jan 05, 2018 2.210 2.230 2.150 2.180 166,162 -0.03(-1.36%)
Jan 04, 2018 2.250 2.300 2.140 2.210 349,657 -0.04(-1.78%)
Jan 03, 2018 2.390 2.400 2.170 2.250 486,093 -0.13(-5.46%)
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.