Financial News

Aqua Metals Inc (NQ: AQMS )

6.390 USD -0.830 (-11.50%)
Streaming Delayed Price Updated: 4:58 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 6.990 7.650 6.720 7.220 15,598,997 +1.32(+22.37%)
Jan 25, 2021 5.940 6.100 5.030 5.900 11,368,526 +1.11(+23.17%)
Jan 22, 2021 4.690 5.060 4.500 4.790 5,143,200 +0.17(+3.68%)
Jan 21, 2021 4.540 4.700 4.100 4.620 3,121,797 +0.19(+4.29%)
Jan 20, 2021 4.950 5.200 4.320 4.430 6,452,207 -0.41(-8.47%)
Jan 19, 2021 3.840 5.000 3.740 4.840 11,461,214 +1.12(+30.11%)
Jan 15, 2021 3.800 3.860 3.570 3.720 2,422,600 -0.05(-1.33%)
Jan 14, 2021 3.700 3.960 3.650 3.770 3,069,890 +0.14(+3.86%)
Jan 13, 2021 3.740 3.780 3.550 3.630 2,998,770 -0.16(-4.22%)
Jan 12, 2021 3.600 3.840 3.460 3.790 3,820,227 +0.13(+3.55%)
Jan 11, 2021 3.710 3.890 3.630 3.660 2,684,631 -0.06(-1.61%)
Jan 08, 2021 4.000 4.030 3.540 3.720 3,655,500 -0.17(-4.37%)
Jan 07, 2021 3.650 4.020 3.610 3.890 5,975,661 +0.46(+13.41%)
Jan 06, 2021 3.480 3.770 3.200 3.430 5,221,275 +0.10(+3.00%)
Jan 05, 2021 3.540 3.650 3.300 3.330 6,381,628 -0.13(-3.76%)
Jan 04, 2021 3.170 3.800 3.110 3.460 9,138,016 +0.46(+15.33%)
Dec 31, 2020 3.000 3.000 3.000 3,425,497 -0.05(-1.64%)
Dec 30, 2020 2.990 3.230 2.930 3.050 3,425,497 -0.04(-1.29%)
Dec 29, 2020 3.040 3.120 2.650 3.090 5,974,742 +0.06(+1.98%)
Dec 28, 2020 3.260 3.550 2.900 3.030 38,828,273 +0.69(+29.49%)
Dec 24, 2020 1.980 2.700 1.850 2.340 13,141,100 +0.14(+6.36%)
Dec 23, 2020 2.640 2.650 2.150 2.200 10,291,173 -0.30(-12.00%)
Dec 22, 2020 1.800 2.650 1.790 2.500 43,486,012 +0.81(+47.93%)
Dec 21, 2020 1.600 1.700 1.560 1.690 2,075,425 +0.18(+11.92%)
Dec 18, 2020 1.430 1.880 1.420 1.510 8,477,700 +0.16(+11.85%)
Dec 17, 2020 1.220 1.350 1.160 1.350 2,056,259 +0.20(+17.39%)
Dec 16, 2020 1.190 1.240 1.140 1.150 581,224 -0.02(-1.71%)
Dec 15, 2020 1.190 1.210 1.170 1.170 290,449 +0.01(+0.86%)
Dec 14, 2020 1.190 1.240 1.160 1.160 262,265 -0.01(-0.85%)
Dec 11, 2020 1.140 1.210 1.121 1.170 443,300 +0.03(+2.63%)
Dec 10, 2020 1.170 1.170 1.110 1.140 316,254 -0.03(-2.56%)
Dec 09, 2020 1.140 1.200 1.140 1.170 519,487 +0.03(+2.63%)
Dec 08, 2020 1.200 1.230 1.140 1.140 378,313 -0.06(-5.00%)
Dec 07, 2020 1.230 1.280 1.160 1.200 686,156 -0.05(-4.00%)
Dec 04, 2020 1.200 1.270 1.180 1.250 540,700 +0.07(+5.93%)
Dec 03, 2020 1.220 1.230 1.130 1.180 338,630 -0.03(-2.48%)
Dec 02, 2020 1.140 1.210 1.120 1.210 662,888 +0.00(+0.00%)
Dec 01, 2020 1.300 1.300 1.150 1.210 1,490,319 -0.09(-6.92%)
Nov 30, 2020 1.400 1.400 1.170 1.300 1,237,493 +0.06(+4.84%)
Nov 27, 2020 1.320 1.490 1.190 1.240 2,759,800 -0.02(-1.98%)
Nov 25, 2020 1.120 1.370 1.032 1.265 3,471,200 +0.11(+10.00%)
Nov 24, 2020 1.000 1.250 0.9900 1.150 3,637,419 +0.20(+20.91%)
Nov 23, 2020 0.9283 0.9583 0.9201 0.9511 521,012 +0.02(+2.26%)
Nov 20, 2020 0.9200 0.9515 0.9111 0.9301 377,300 +0.03(+2.77%)
Nov 19, 2020 0.9600 0.9951 0.8900 0.9050 1,429,982 -0.07(-7.65%)
Nov 18, 2020 0.9648 0.9900 0.9534 0.9800 192,079 -0.01(-1.01%)
Nov 17, 2020 1.020 1.020 0.9500 0.9900 226,393 -0.04(-3.88%)
Nov 16, 2020 1.000 1.050 0.9800 1.030 545,974 +0.06(+5.96%)
Nov 13, 2020 0.9266 0.9900 0.8931 0.9721 338,800 +0.04(+3.96%)
Nov 12, 2020 0.9800 0.9900 0.9100 0.9351 417,224 -0.03(-3.60%)
Nov 11, 2020 0.9038 1.030 0.8850 0.9700 1,315,457 +0.06(+6.59%)
Nov 10, 2020 0.9100 0.9300 0.8800 0.9100 448,946 +0.02(+2.70%)
Nov 09, 2020 0.9119 0.9289 0.8800 0.8861 424,138 -0.01(-1.62%)
Nov 06, 2020 0.9010 0.9300 0.8878 0.9007 166,600 -0.02(-1.85%)
Nov 05, 2020 0.9400 0.9400 0.8835 0.9177 176,189 -0.02(-2.35%)
Nov 04, 2020 0.9052 0.9400 0.8876 0.9398 136,318 +0.04(+4.13%)
Nov 03, 2020 0.9005 0.9161 0.8813 0.9025 190,435 +0.00(+0.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback