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

Namibia Critical Metals Inc (TSV: NMI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 51,000 -0.01(-3.57%)
Jan 30, 2020 0.1400 0.1400 0.1300 0.1400 456,405 +0.00(+0.00%)
Jan 29, 2020 0.1350 0.1400 0.1350 0.1400 47,200 +0.01(+3.70%)
Jan 28, 2020 0.1600 0.1600 0.1350 0.1350 366,000 -0.02(-15.62%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1600 373,200 +0.02(+18.52%)
Jan 24, 2020 0.1500 0.1500 0.1350 0.1350 206,000 -0.01(-6.90%)
Jan 23, 2020 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Jan 22, 2020 0.1500 0.1550 0.1500 0.1500 71,000 +0.00(+0.00%)
Jan 21, 2020 0.1550 0.1550 0.1450 0.1500 59,561 -0.01(-3.23%)
Jan 17, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 16, 2020 0.1400 0.1600 0.1400 0.1600 156,000 +0.02(+18.52%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1350 291,800 +0.01(+3.85%)
Jan 14, 2020 0.1200 0.1300 0.1200 0.1300 74,938 +0.01(+4.00%)
Jan 13, 2020 0.1400 0.1500 0.1250 0.1250 206,910 -0.01(-7.41%)
Jan 10, 2020 0.1400 0.1400 0.1350 0.1350 46,875 -0.01(-10.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0.1500 39,500 +0.01(+7.14%)
Jan 08, 2020 0.1500 0.1500 0.1400 0.1400 54,750 +0.00(+0.00%)
Jan 07, 2020 0.1400 0.1500 0.1400 0.1400 150,000 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1550 0.1400 0.1400 185,390 -0.01(-6.67%)
Jan 03, 2020 0.1600 0.1750 0.1450 0.1500 172,947 -0.02(-9.09%)
Jan 02, 2020 0.1850 0.1850 0.1600 0.1650 88,191 -0.01(-5.71%)
Dec 31, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 30, 2019 0.2100 0.2100 0.1750 0.1750 255,048 -0.03(-14.63%)
Dec 27, 2019 0.2100 0.2250 0.2050 0.2050 167,750 -0.01(-2.38%)
Dec 24, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 23, 2019 0.2150 0.2300 0.2050 0.2150 135,000 +0.00(+0.00%)
Dec 20, 2019 0.2050 0.2150 0.2000 0.2150 287,059 +0.02(+10.26%)
Dec 19, 2019 0.2250 0.2250 0.1950 0.1950 120,657 -0.03(-13.33%)
Dec 18, 2019 0.2400 0.2450 0.2250 0.2250 43,226 +0.00(+0.00%)
Dec 17, 2019 0.2350 0.2500 0.2150 0.2250 181,321 -0.01(-2.17%)
Dec 16, 2019 0.2200 0.2400 0.2150 0.2300 158,352 +0.02(+6.98%)
Dec 13, 2019 0.1900 0.2150 0.1800 0.2150 178,790 +0.03(+16.22%)
Dec 12, 2019 0.2150 0.2150 0.1850 0.1850 203,528 -0.02(-11.90%)
Dec 11, 2019 0.2450 0.2450 0.2100 0.2100 79,000 -0.04(-14.29%)
Dec 10, 2019 0.2500 0.2500 0.2300 0.2450 75,793 +0.01(+2.08%)
Dec 09, 2019 0.2600 0.2600 0.2400 0.2400 33,300 -0.02(-5.88%)
Dec 06, 2019 0.2500 0.2600 0.2450 0.2550 16,000 +0.02(+6.25%)
Dec 05, 2019 0.2450 0.2500 0.2350 0.2400 61,401 -0.01(-4.00%)
Dec 04, 2019 0.2550 0.2550 0.2400 0.2500 96,633 -0.01(-1.96%)
Dec 03, 2019 0.2500 0.2600 0.2450 0.2550 49,000 +0.02(+10.87%)
Dec 02, 2019 0.2450 0.2550 0.2300 0.2300 38,894 -0.01(-6.12%)
Nov 29, 2019 0.2350 0.2450 0.2350 0.2450 26,100 +0.01(+4.26%)
Nov 27, 2019 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Nov 26, 2019 0.2450 0.2450 0.2250 0.2250 40,050 -0.01(-4.26%)
Nov 25, 2019 0.3000 0.3000 0.2350 0.2350 91,471 +0.00(+0.00%)
Nov 22, 2019 0.2550 0.2550 0.2350 0.2350 23,100 -0.02(-6.00%)
Nov 21, 2019 0.2450 0.2500 0.2450 0.2500 45,420 +0.01(+2.04%)
Nov 20, 2019 0.2650 0.2700 0.2350 0.2450 177,042 -0.02(-5.77%)
Nov 19, 2019 0.2800 0.2800 0.2600 0.2600 155,080 +0.00(+0.00%)
Nov 18, 2019 0.2700 0.2750 0.2600 0.2600 59,601 -0.01(-1.89%)
Nov 15, 2019 0.2800 0.2800 0.2650 0.2650 45,801 -0.02(-8.62%)
Nov 14, 2019 0.3100 0.3100 0.2900 0.2900 49,000 -0.01(-1.69%)
Nov 13, 2019 0.2750 0.3050 0.2750 0.2950 37,850 +0.00(+0.00%)
Nov 12, 2019 0.2900 0.3100 0.2900 0.2950 107,796 +0.01(+5.36%)
Nov 11, 2019 0.2850 0.2900 0.2700 0.2800 28,060 +0.02(+5.66%)
Nov 08, 2019 0.2550 0.2800 0.2550 0.2650 138,302 -0.01(-3.64%)
Nov 07, 2019 0.2600 0.2750 0.2600 0.2750 79,993 +0.02(+5.77%)
Nov 06, 2019 0.2750 0.2750 0.2600 0.2600 128,031 -0.02(-5.45%)
Nov 05, 2019 0.3000 0.3050 0.2700 0.2750 146,460 -0.02(-8.33%)
Nov 04, 2019 0.2750 0.3050 0.2700 0.3000 339,743 +0.01(+1.69%)
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.