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

Aqua Metals Inc (NQ: AQMS )

0.4821 -0.0359 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 0.8000 0.8019 0.8019 0.8096 224,721 +0.00(+0.00%)
Jun 29, 2022 0.8500 0.8800 0.7900 0.8096 281,644 -0.06(-6.73%)
Jun 28, 2022 0.9400 0.9400 0.8600 0.8680 227,324 -0.05(-5.65%)
Jun 27, 2022 0.9423 0.9697 0.9000 0.9200 240,228 -0.02(-2.36%)
Jun 24, 2022 0.9241 0.9773 0.9241 0.9422 162,048 +0.02(+1.87%)
Jun 23, 2022 0.9513 0.9700 0.9138 0.9249 139,476 +0.01(+0.83%)
Jun 22, 2022 0.9400 0.9500 0.9170 0.9173 196,370 -0.01(-1.37%)
Jun 21, 2022 0.9800 0.9900 0.9300 0.9300 292,786 -0.01(-1.06%)
Jun 17, 2022 1.070 1.090 0.9400 0.9400 561,496 -0.13(-12.15%)
Jun 16, 2022 0.9100 1.220 0.8800 1.070 1,819,548 +0.15(+16.15%)
Jun 15, 2022 0.8200 0.9212 0.8200 0.9212 294,922 +0.06(+7.50%)
Jun 14, 2022 0.8800 0.8995 0.8511 0.8569 185,770 +0.01(+0.65%)
Jun 13, 2022 0.8300 0.8973 0.8134 0.8514 346,202 -0.06(-6.59%)
Jun 10, 2022 0.9100 0.9425 0.8701 0.9115 286,893 -0.05(-4.85%)
Jun 09, 2022 0.9700 0.9900 0.9254 0.9580 221,479 -0.01(-1.24%)
Jun 08, 2022 0.9400 0.9800 0.9201 0.9700 181,662 +0.02(+1.58%)
Jun 07, 2022 0.9100 0.9800 0.9100 0.9549 307,896 +0.04(+4.75%)
Jun 06, 2022 0.9592 0.9700 0.8900 0.9116 227,522 -0.06(-5.93%)
Jun 03, 2022 0.9151 0.9800 0.8663 0.9691 278,045 +0.03(+2.72%)
Jun 02, 2022 0.8200 0.9799 0.8008 0.9434 429,102 +0.12(+14.35%)
Jun 01, 2022 0.8500 0.8600 0.7810 0.8250 195,129 -0.03(-2.94%)
May 31, 2022 0.8700 0.8705 0.8200 0.8500 267,964 -0.00(-0.20%)
May 27, 2022 0.8000 0.8588 0.7800 0.8517 301,689 +0.06(+7.81%)
May 26, 2022 0.7300 0.7999 0.7300 0.7900 191,970 +0.05(+6.47%)
May 25, 2022 0.7341 0.7520 0.7160 0.7420 165,913 +0.01(+1.83%)
May 24, 2022 0.7600 0.7864 0.7101 0.7287 225,521 -0.04(-5.74%)
May 23, 2022 0.8400 0.8389 0.7520 0.7731 251,435 +0.00(+0.01%)
May 20, 2022 0.8500 0.8599 0.7702 0.7730 369,194 -0.02(-2.03%)
May 19, 2022 0.8100 0.8500 0.7700 0.7890 546,898 -0.02(-1.99%)
May 18, 2022 0.8600 0.8989 0.8016 0.8050 339,565 -0.05(-5.63%)
May 17, 2022 0.8200 0.8650 0.8000 0.8530 358,719 +0.05(+6.62%)
May 16, 2022 0.8334 0.8458 0.7800 0.8000 271,777 -0.02(-1.91%)
May 13, 2022 0.8200 0.8480 0.8000 0.8156 479,974 +0.04(+5.21%)
May 12, 2022 0.7500 0.8180 0.7242 0.7752 750,872 -0.02(-2.16%)
May 11, 2022 0.8600 0.8998 0.7801 0.7923 660,833 -0.04(-5.08%)
May 10, 2022 0.9200 0.9235 0.8100 0.8347 349,782 -0.03(-3.35%)
May 09, 2022 0.9000 0.9222 0.8222 0.8636 434,436 -0.08(-8.07%)
May 06, 2022 0.9796 0.9854 0.9000 0.9394 311,275 -0.03(-2.73%)
May 05, 2022 1.010 1.040 0.9500 0.9658 233,892 -0.05(-5.31%)
May 04, 2022 0.9500 1.030 0.9200 1.020 233,375 +0.04(+4.09%)
May 03, 2022 0.9600 0.9937 0.9500 0.9799 195,317 +0.02(+2.07%)
May 02, 2022 0.9400 0.9777 0.9100 0.9600 404,267 -0.00(-0.10%)
Apr 29, 2022 1.000 1.010 0.9400 0.9610 519,161 -0.07(-6.70%)
Apr 28, 2022 1.020 1.035 0.9450 1.030 511,576 +0.03(+3.15%)
Apr 27, 2022 1.030 1.030 0.9700 0.9985 449,803 +0.02(+2.00%)
Apr 26, 2022 1.060 1.060 0.9601 0.9789 405,138 -0.06(-5.88%)
Apr 25, 2022 1.030 1.050 1.010 1.040 289,635 +0.00(+0.00%)
Apr 22, 2022 1.090 1.113 1.010 1.040 535,251 -0.05(-4.59%)
Apr 21, 2022 1.130 1.160 1.070 1.090 402,228 -0.05(-4.39%)
Apr 20, 2022 1.160 1.160 1.120 1.140 231,371 -0.01(-0.87%)
Apr 19, 2022 1.120 1.180 1.120 1.150 237,805 +0.02(+1.77%)
Apr 18, 2022 1.200 1.210 1.110 1.130 584,151 -0.06(-5.04%)
Apr 14, 2022 1.240 1.260 1.180 1.190 285,039 -0.06(-4.80%)
Apr 13, 2022 1.160 1.260 1.150 1.250 293,067 +0.08(+6.84%)
Apr 12, 2022 1.230 1.250 1.141 1.170 627,846 -0.03(-2.50%)
Apr 11, 2022 1.150 1.230 1.120 1.200 589,234 +0.01(+0.84%)
Apr 08, 2022 1.310 1.338 1.171 1.190 1,202,524 -0.11(-8.46%)
Apr 07, 2022 1.440 1.445 1.300 1.300 479,613 -0.09(-6.47%)
Apr 06, 2022 1.500 1.520 1.340 1.390 831,245 -0.14(-9.15%)
Apr 05, 2022 1.610 1.620 1.520 1.530 455,724 -0.06(-3.77%)
Apr 04, 2022 1.580 1.620 1.540 1.590 574,122 +0.03(+1.92%)
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.