Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5299 -0.0201 (-3.65%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.5619 0.5790 0.5400 0.5500 187,242 -0.00(-0.83%)
Apr 12, 2024 0.5600 0.5904 0.5500 0.5546 274,745 +0.00(+0.64%)
Apr 11, 2024 0.5670 0.5800 0.5400 0.5511 237,168 +0.00(+0.05%)
Apr 10, 2024 0.6000 0.6090 0.5200 0.5508 381,488 -0.04(-7.49%)
Apr 09, 2024 0.6160 0.6215 0.5900 0.5954 212,964 -0.02(-3.23%)
Apr 08, 2024 0.6845 0.6845 0.6100 0.6153 457,298 -0.06(-8.98%)
Apr 05, 2024 0.6200 0.6888 0.6040 0.6760 317,846 +0.06(+9.54%)
Apr 04, 2024 0.6100 0.6464 0.6000 0.6171 216,446 +0.01(+1.03%)
Apr 03, 2024 0.6700 0.6700 0.5900 0.6108 589,724 -0.05(-7.80%)
Apr 02, 2024 0.7000 0.7050 0.6550 0.6625 751,695 -0.04(-6.32%)
Apr 01, 2024 0.5600 0.7072 0.5461 0.7072 1,381,616 +0.17(+31.45%)
Mar 28, 2024 0.5000 0.5510 0.4999 0.5380 990,088 +0.02(+2.87%)
Mar 27, 2024 0.5200 0.5599 0.5184 0.5230 833,134 -0.01(-1.69%)
Mar 26, 2024 0.4760 0.5383 0.4678 0.5320 1,692,358 +0.06(+13.89%)
Mar 25, 2024 0.4700 0.4760 0.4643 0.4671 367,839 -0.01(-1.97%)
Mar 22, 2024 0.4800 0.5005 0.4710 0.4765 278,047 -0.01(-1.14%)
Mar 21, 2024 0.4810 0.4829 0.4800 0.4820 284,651 +0.01(+1.47%)
Mar 20, 2024 0.4790 0.4800 0.4700 0.4750 308,425 +0.00(+0.44%)
Mar 19, 2024 0.4711 0.4840 0.4700 0.4729 469,500 -0.00(-0.02%)
Mar 18, 2024 0.4960 0.4960 0.4730 0.4730 408,590 -0.02(-3.47%)
Mar 15, 2024 0.4990 0.5090 0.4871 0.4900 527,123 +0.00(+0.20%)
Mar 14, 2024 0.4900 0.5020 0.4820 0.4890 362,746 -0.00(-0.43%)
Mar 13, 2024 0.5000 0.5300 0.4900 0.4911 629,166 +0.00(+0.22%)
Mar 12, 2024 0.4900 0.5070 0.4825 0.4900 331,827 -0.00(-0.20%)
Mar 11, 2024 0.5100 0.5051 0.4700 0.4910 305,717 -0.02(-4.29%)
Mar 08, 2024 0.5200 0.5278 0.5049 0.5130 702,700 -0.01(-1.91%)
Mar 07, 2024 0.5466 0.5475 0.5200 0.5230 276,442 -0.02(-4.32%)
Mar 06, 2024 0.5400 0.5600 0.5122 0.5466 816,106 +0.03(+5.12%)
Mar 05, 2024 0.4711 0.5407 0.4630 0.5200 834,166 +0.04(+8.38%)
Mar 04, 2024 0.5000 0.5035 0.4710 0.4798 402,677 -0.01(-2.18%)
Mar 01, 2024 0.4900 0.5050 0.4800 0.4905 311,982 +0.01(+2.40%)
Feb 29, 2024 0.4900 0.5105 0.4700 0.4790 483,787 -0.01(-1.54%)
Feb 28, 2024 0.5000 0.5100 0.4865 0.4865 285,096 +0.01(+1.35%)
Feb 27, 2024 0.4750 0.5000 0.4675 0.4800 469,075 +0.00(+0.48%)
Feb 26, 2024 0.5050 0.5050 0.4700 0.4777 508,853 -0.02(-4.15%)
Feb 23, 2024 0.5200 0.5200 0.4910 0.4984 255,918 -0.01(-1.62%)
Feb 22, 2024 0.5254 0.5410 0.4841 0.5066 553,241 -0.02(-3.60%)
Feb 21, 2024 0.5490 0.5775 0.5160 0.5255 353,548 -0.02(-3.91%)
Feb 20, 2024 0.5700 0.5715 0.5400 0.5469 433,158 -0.03(-4.55%)
Feb 16, 2024 0.5885 0.5885 0.5700 0.5730 124,342 -0.01(-1.21%)
Feb 15, 2024 0.5775 0.5959 0.5699 0.5800 304,096 -0.00(-0.26%)
Feb 14, 2024 0.5891 0.5987 0.5651 0.5815 281,560 +0.02(+3.64%)
Feb 13, 2024 0.5730 0.5960 0.5610 0.5611 255,307 -0.03(-4.90%)
Feb 12, 2024 0.5758 0.5972 0.5730 0.5900 298,091 +0.01(+2.41%)
Feb 09, 2024 0.5725 0.5986 0.5725 0.5761 130,973 -0.00(-0.35%)
Feb 08, 2024 0.5810 0.5995 0.5781 0.5781 151,422 -0.01(-2.03%)
Feb 07, 2024 0.6117 0.6190 0.5835 0.5901 159,561 -0.02(-2.99%)
Feb 06, 2024 0.6000 0.6111 0.5800 0.6083 124,088 +0.03(+4.52%)
Feb 05, 2024 0.6000 0.6000 0.5800 0.5820 148,957 -0.01(-1.69%)
Feb 02, 2024 0.6000 0.6000 0.5810 0.5920 328,023 -0.01(-1.66%)
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.