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 31, 2023 1.070 1.090 1.000 1.000 604,135 -0.10(-9.09%)
Mar 30, 2023 1.010 1.100 1.010 1.100 295,626 +0.10(+10.00%)
Mar 29, 2023 1.010 1.040 0.9998 1.000 147,459 +0.00(+0.00%)
Mar 28, 2023 0.9900 1.020 0.9850 1.000 84,894 +0.00(+0.28%)
Mar 27, 2023 1.000 1.020 0.9900 0.9972 151,362 -0.01(-1.27%)
Mar 24, 2023 1.040 1.080 0.9758 1.010 203,397 -0.03(-2.88%)
Mar 23, 2023 1.040 1.080 1.010 1.040 273,644 +0.00(+0.00%)
Mar 22, 2023 1.100 1.120 1.030 1.040 197,638 -0.06(-5.45%)
Mar 21, 2023 1.010 1.110 1.000 1.100 318,099 +0.09(+8.91%)
Mar 20, 2023 1.060 1.060 0.9321 1.010 550,636 -0.02(-1.94%)
Mar 17, 2023 1.040 1.100 1.010 1.030 336,854 -0.04(-3.74%)
Mar 16, 2023 1.040 1.070 1.020 1.070 173,835 +0.03(+2.88%)
Mar 15, 2023 1.020 1.061 1.000 1.040 491,157 -0.02(-1.89%)
Mar 14, 2023 1.060 1.100 0.9954 1.060 422,846 +0.02(+1.92%)
Mar 13, 2023 1.070 1.070 1.000 1.040 257,557 -0.03(-2.80%)
Mar 10, 2023 1.070 1.090 1.040 1.070 399,020 +0.02(+1.90%)
Mar 09, 2023 1.090 1.140 1.050 1.050 443,368 -0.08(-7.08%)
Mar 08, 2023 1.140 1.150 1.080 1.130 157,718 +0.02(+1.80%)
Mar 07, 2023 1.100 1.124 1.040 1.110 417,836 -0.01(-0.89%)
Mar 06, 2023 1.200 1.200 1.100 1.120 236,199 -0.08(-6.67%)
Mar 03, 2023 1.130 1.200 1.120 1.200 360,554 +0.08(+7.14%)
Mar 02, 2023 1.100 1.150 1.080 1.120 204,679 +0.00(+0.00%)
Mar 01, 2023 1.200 1.205 1.100 1.120 251,834 -0.06(-5.08%)
Feb 28, 2023 1.260 1.260 1.150 1.180 322,349 -0.02(-1.67%)
Feb 27, 2023 1.180 1.210 1.130 1.200 189,066 +0.04(+3.45%)
Feb 24, 2023 1.250 1.250 1.110 1.160 350,141 -0.07(-5.69%)
Feb 23, 2023 1.190 1.230 1.130 1.230 272,142 +0.07(+6.03%)
Feb 22, 2023 1.140 1.220 1.090 1.160 587,136 +0.08(+7.41%)
Feb 21, 2023 1.120 1.120 1.060 1.080 265,650 -0.05(-4.42%)
Feb 17, 2023 1.120 1.140 1.110 1.130 150,704 -0.02(-1.74%)
Feb 16, 2023 1.180 1.180 1.130 1.150 153,995 -0.04(-3.36%)
Feb 15, 2023 1.160 1.200 1.120 1.190 165,151 +0.04(+3.48%)
Feb 14, 2023 1.110 1.160 1.100 1.150 137,077 +0.05(+4.55%)
Feb 13, 2023 1.160 1.180 1.040 1.100 554,402 -0.07(-5.98%)
Feb 10, 2023 1.200 1.200 1.160 1.170 184,477 -0.03(-2.50%)
Feb 09, 2023 1.210 1.270 1.200 1.200 287,634 -0.02(-1.64%)
Feb 08, 2023 1.200 1.230 1.180 1.220 207,319 +0.02(+1.67%)
Feb 07, 2023 1.200 1.230 1.160 1.200 365,283 -0.02(-1.64%)
Feb 06, 2023 1.230 1.250 1.200 1.220 338,094 -0.05(-3.94%)
Feb 03, 2023 1.250 1.290 1.240 1.270 349,741 +0.02(+1.60%)
Feb 02, 2023 1.200 1.250 1.200 1.250 305,269 +0.05(+4.17%)
Feb 01, 2023 1.250 1.270 1.190 1.200 336,829 -0.03(-2.44%)
Jan 31, 2023 1.200 1.250 1.180 1.230 244,429 +0.02(+1.65%)
Jan 30, 2023 1.320 1.330 1.200 1.210 330,398 -0.11(-8.33%)
Jan 27, 2023 1.300 1.330 1.250 1.320 407,472 -0.02(-1.49%)
Jan 26, 2023 1.380 1.390 1.320 1.340 245,101 -0.04(-3.25%)
Jan 25, 2023 1.370 1.400 1.300 1.385 473,663 +0.01(+0.36%)
Jan 24, 2023 1.370 1.440 1.340 1.380 1,605,453 -0.03(-2.13%)
Jan 23, 2023 1.340 1.410 1.320 1.410 329,231 +0.05(+4.06%)
Jan 20, 2023 1.420 1.440 1.310 1.355 386,437 -0.04(-3.21%)
Jan 19, 2023 1.570 1.570 1.350 1.400 873,635 -0.11(-7.28%)
Jan 18, 2023 1.390 1.590 1.390 1.510 1,294,132 +0.13(+9.42%)
Jan 17, 2023 1.440 1.440 1.360 1.380 501,715 -0.06(-4.17%)
Jan 13, 2023 1.290 1.470 1.260 1.440 1,732,864 +0.17(+13.39%)
Jan 12, 2023 1.280 1.300 1.200 1.270 424,000 +0.06(+4.96%)
Jan 11, 2023 1.120 1.280 1.110 1.210 1,410,885 +0.10(+9.01%)
Jan 10, 2023 1.050 1.130 1.040 1.110 280,559 +0.05(+4.72%)
Jan 09, 2023 1.050 1.089 1.040 1.060 219,433 -0.02(-1.85%)
Jan 06, 2023 1.130 1.130 1.000 1.080 621,580 -0.05(-4.42%)
Jan 05, 2023 1.140 1.140 1.050 1.130 313,834 -0.01(-0.88%)
Jan 04, 2023 1.080 1.140 1.050 1.140 380,165 -0.01(-0.87%)
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.