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 (%)
Feb 28, 2020 0.6000 0.6900 0.5500 0.6900 596,300 +0.00(+0.00%)
Feb 27, 2020 0.7400 0.7500 0.6800 0.6900 386,230 -0.08(-10.39%)
Feb 26, 2020 0.7600 0.7899 0.7600 0.7700 165,216 -0.02(-2.53%)
Feb 25, 2020 0.8100 0.8400 0.7767 0.7900 139,507 -0.02(-2.08%)
Feb 24, 2020 0.8283 0.8396 0.7600 0.8068 285,406 -0.04(-4.86%)
Feb 21, 2020 0.8400 0.8695 0.8250 0.8480 191,300 +0.01(+0.95%)
Feb 20, 2020 0.8400 0.8588 0.8036 0.8400 190,546 +0.00(+0.08%)
Feb 19, 2020 0.8050 0.8500 0.7900 0.8393 464,376 +0.04(+4.65%)
Feb 18, 2020 0.7600 0.8198 0.7600 0.8020 393,016 +0.05(+6.23%)
Feb 14, 2020 0.7795 0.7900 0.7510 0.7550 160,000 -0.02(-3.14%)
Feb 13, 2020 0.7400 0.7988 0.7400 0.7795 243,916 +0.02(+3.07%)
Feb 12, 2020 0.7600 0.7847 0.7415 0.7563 522,299 -0.00(-0.36%)
Feb 11, 2020 0.7610 0.8100 0.7500 0.7590 321,426 -0.01(-1.42%)
Feb 10, 2020 0.8000 0.8100 0.7500 0.7699 282,562 -0.02(-2.05%)
Feb 07, 2020 0.7750 0.8000 0.7530 0.7860 264,200 +0.01(+1.42%)
Feb 06, 2020 0.8000 0.8090 0.7700 0.7750 101,459 -0.01(-1.24%)
Feb 05, 2020 0.7530 0.7985 0.7530 0.7847 196,039 +0.03(+4.35%)
Feb 04, 2020 0.7500 0.7901 0.7300 0.7520 267,350 +0.00(+0.25%)
Feb 03, 2020 0.7675 0.7899 0.7331 0.7501 380,374 -0.02(-2.09%)
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%)
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.