Financial News

Aqua Metals Inc (NQ: AQMS )

0.5230 +0.0030 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.6010 0.6210 0.5400 0.5401 555,431 -0.06(-10.67%)
Apr 29, 2020 0.5900 0.6300 0.5700 0.6046 263,960 +0.03(+6.07%)
Apr 28, 2020 0.5700 0.6000 0.5600 0.5700 352,175 -0.01(-0.87%)
Apr 27, 2020 0.5850 0.5899 0.5600 0.5750 151,973 -0.01(-0.86%)
Apr 24, 2020 0.5500 0.5999 0.5310 0.5800 255,000 +0.02(+3.57%)
Apr 23, 2020 0.5400 0.5800 0.5300 0.5600 179,181 +0.00(+0.00%)
Apr 22, 2020 0.5460 0.5799 0.5250 0.5600 153,895 +0.02(+3.70%)
Apr 21, 2020 0.5900 0.6000 0.5300 0.5400 176,152 -0.02(-3.57%)
Apr 20, 2020 0.5600 0.5900 0.5400 0.5600 383,174 -0.05(-8.54%)
Apr 17, 2020 0.6200 0.6220 0.5701 0.6123 202,800 +0.02(+3.78%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.5900 290,522 -0.01(-1.67%)
Apr 15, 2020 0.5900 0.6200 0.5100 0.6000 357,422 -0.03(-4.61%)
Apr 14, 2020 0.5700 0.6700 0.5541 0.6290 817,289 +0.11(+20.96%)
Apr 13, 2020 0.4900 0.5200 0.4700 0.5200 228,403 +0.05(+10.64%)
Apr 09, 2020 0.4500 0.4755 0.4101 0.4700 307,200 +0.04(+9.81%)
Apr 08, 2020 0.4000 0.4400 0.3950 0.4280 659,916 +0.05(+12.63%)
Apr 07, 2020 0.4000 0.4100 0.3800 0.3800 415,123 -0.01(-2.56%)
Apr 06, 2020 0.4000 0.4099 0.3500 0.3900 227,237 +0.01(+2.28%)
Apr 03, 2020 0.3890 0.4000 0.3500 0.3813 440,700 +0.00(+0.45%)
Apr 02, 2020 0.4100 0.4400 0.3510 0.3796 446,939 -0.03(-7.41%)
Apr 01, 2020 0.4620 0.4620 0.4000 0.4100 173,488 -0.04(-8.93%)
Mar 31, 2020 0.4500 0.4900 0.4400 0.4502 418,338 +0.00(+0.04%)
Mar 30, 2020 0.4500 0.5000 0.4500 0.4500 304,249 +0.02(+4.65%)
Mar 27, 2020 0.4502 0.4600 0.4210 0.4300 129,900 -0.03(-5.49%)
Mar 26, 2020 0.4281 0.4700 0.4100 0.4550 487,002 +0.04(+8.33%)
Mar 25, 2020 0.4400 0.4700 0.3800 0.4200 402,300 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.4400 0.3601 0.4200 489,304 +0.08(+23.53%)
Mar 23, 2020 0.4500 0.4600 0.3300 0.3400 623,384 -0.03(-7.10%)
Mar 20, 2020 0.4100 0.4700 0.3500 0.3660 585,500 -0.02(-6.15%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.3900 729,064 +0.01(+2.63%)
Mar 18, 2020 0.4100 0.4100 0.3300 0.3800 524,837 -0.02(-5.47%)
Mar 17, 2020 0.4000 0.4100 0.3581 0.4020 393,414 +0.00(+0.15%)
Mar 16, 2020 0.4900 0.4900 0.4000 0.4014 374,545 -0.10(-19.72%)
Mar 13, 2020 0.4600 0.5399 0.4110 0.5000 961,500 +0.08(+19.05%)
Mar 12, 2020 0.5100 0.5700 0.4000 0.4200 1,005,680 -0.21(-33.33%)
Mar 11, 2020 0.6200 0.6500 0.5800 0.6300 406,887 -0.01(-1.42%)
Mar 10, 2020 0.7300 0.7463 0.5900 0.6391 376,258 -0.05(-7.38%)
Mar 09, 2020 0.7400 0.7500 0.6700 0.6900 336,600 -0.07(-8.90%)
Mar 06, 2020 0.7300 0.7972 0.7000 0.7574 460,200 +0.03(+3.75%)
Mar 05, 2020 0.7100 0.7400 0.6600 0.7300 274,260 +0.02(+2.82%)
Mar 04, 2020 0.7288 0.7500 0.6920 0.7100 222,498 -0.01(-1.38%)
Mar 03, 2020 0.7200 0.7499 0.6514 0.7199 189,677 +0.04(+5.63%)
Mar 02, 2020 0.6400 0.7100 0.6101 0.6815 329,325 -0.01(-1.23%)
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%)
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