Financial News

Aqua Metals Inc (NQ: AQMS )

0.3509 +0.0009 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.3600 0.3600 0.3460 0.3509 240,032 +0.00(+0.26%)
Jun 21, 2024 0.3400 0.3596 0.3400 0.3500 372,355 +0.01(+2.19%)
Jun 20, 2024 0.3700 0.3700 0.3400 0.3425 584,675 -0.01(-4.01%)
Jun 18, 2024 0.3700 0.3800 0.3560 0.3568 335,110 -0.01(-3.57%)
Jun 17, 2024 0.4000 0.3989 0.3549 0.3700 778,022 -0.01(-2.89%)
Jun 14, 2024 0.3818 0.3973 0.3780 0.3810 305,015 -0.01(-2.38%)
Jun 13, 2024 0.3961 0.4059 0.3870 0.3903 246,917 -0.01(-1.44%)
Jun 12, 2024 0.4000 0.4100 0.3866 0.3960 336,270 +0.00(+0.61%)
Jun 11, 2024 0.3874 0.4099 0.3851 0.3936 393,489 +0.01(+2.50%)
Jun 10, 2024 0.3859 0.3925 0.3761 0.3840 368,005 -0.00(-0.57%)
Jun 07, 2024 0.3869 0.3925 0.3800 0.3862 238,272 -0.01(-2.20%)
Jun 06, 2024 0.3795 0.3950 0.3750 0.3949 274,258 +0.01(+3.92%)
Jun 05, 2024 0.3920 0.3929 0.3780 0.3800 155,292 +0.00(+0.00%)
Jun 04, 2024 0.3950 0.3950 0.3766 0.3800 212,030 -0.01(-2.06%)
Jun 03, 2024 0.4000 0.4050 0.3800 0.3880 423,947 -0.01(-2.02%)
May 31, 2024 0.4070 0.4072 0.3900 0.3960 509,764 -0.01(-1.49%)
May 30, 2024 0.4050 0.4075 0.3980 0.4020 201,989 +0.00(+0.50%)
May 29, 2024 0.4050 0.4100 0.3926 0.4000 173,985 -0.01(-1.91%)
May 28, 2024 0.4100 0.4100 0.4000 0.4078 310,673 -0.00(-0.54%)
May 24, 2024 0.4172 0.4200 0.3926 0.4100 683,919 -0.01(-1.73%)
May 23, 2024 0.4200 0.4200 0.4000 0.4172 782,566 +0.02(+4.38%)
May 22, 2024 0.4150 0.4200 0.3900 0.3997 848,732 -0.02(-3.92%)
May 21, 2024 0.4318 0.4450 0.4150 0.4160 582,380 -0.03(-6.31%)
May 20, 2024 0.4500 0.4525 0.4200 0.4440 442,538 +0.01(+2.07%)
May 17, 2024 0.4500 0.4700 0.4300 0.4350 1,271,496 -0.00(-0.53%)
May 16, 2024 0.4098 0.4800 0.4000 0.4373 2,149,559 +0.04(+9.08%)
May 15, 2024 0.4000 0.4099 0.3700 0.4009 2,922,922 -0.07(-14.83%)
May 14, 2024 0.4790 0.4986 0.4621 0.4707 540,079 -0.01(-1.75%)
May 13, 2024 0.4689 0.4990 0.4600 0.4791 256,314 +0.03(+6.23%)
May 10, 2024 0.4700 0.4711 0.4314 0.4510 328,218 -0.00(-0.60%)
May 09, 2024 0.4625 0.4697 0.4200 0.4537 469,774 -0.00(-0.96%)
May 08, 2024 0.4973 0.5220 0.4520 0.4581 482,944 -0.03(-6.51%)
May 07, 2024 0.5200 0.5384 0.4900 0.4900 272,139 -0.01(-2.25%)
May 06, 2024 0.4710 0.5285 0.4700 0.5013 407,858 +0.03(+7.12%)
May 03, 2024 0.4772 0.5000 0.4680 0.4680 146,287 +0.00(+0.62%)
May 02, 2024 0.4680 0.4798 0.4651 0.4651 191,911 -0.00(-0.19%)
May 01, 2024 0.4656 0.4912 0.4656 0.4660 187,210 -0.00(-0.64%)
Apr 30, 2024 0.4900 0.5099 0.4600 0.4690 402,617 -0.03(-6.16%)
Apr 29, 2024 0.4924 0.5290 0.4901 0.4998 194,687 +0.00(+0.40%)
Apr 26, 2024 0.5225 0.5700 0.4900 0.4978 276,318 -0.01(-1.91%)
Apr 25, 2024 0.4874 0.5112 0.4801 0.5075 105,418 +0.03(+5.27%)
Apr 24, 2024 0.5025 0.5320 0.4660 0.4821 365,908 -0.04(-6.93%)
Apr 23, 2024 0.4900 0.5373 0.4890 0.5180 249,054 +0.03(+5.93%)
Apr 22, 2024 0.5091 0.5091 0.4691 0.4890 290,994 -0.00(-0.20%)
Apr 19, 2024 0.5000 0.5198 0.4870 0.4900 118,129 -0.01(-2.20%)
Apr 18, 2024 0.5000 0.5200 0.4970 0.5010 68,234 -0.00(-0.24%)
Apr 17, 2024 0.5100 0.5299 0.4900 0.5022 195,534 -0.01(-1.53%)
Apr 16, 2024 0.5300 0.5490 0.5010 0.5100 215,992 -0.04(-7.27%)
Apr 15, 2024 0.5619 0.5790 0.5400 0.5500 187,242 -0.00(-0.83%)
Apr 12, 2024 0.5600 0.5904 0.5500 0.5546 274,745 +0.00(+0.64%)
Apr 11, 2024 0.5670 0.5800 0.5400 0.5511 237,168 +0.00(+0.05%)
Apr 10, 2024 0.6000 0.6090 0.5200 0.5508 381,488 -0.04(-7.49%)
Apr 09, 2024 0.6160 0.6215 0.5900 0.5954 212,964 -0.02(-3.23%)
Apr 08, 2024 0.6845 0.6845 0.6100 0.6153 457,298 -0.06(-8.98%)
Apr 05, 2024 0.6200 0.6888 0.6040 0.6760 317,846 +0.06(+9.54%)
Apr 04, 2024 0.6100 0.6464 0.6000 0.6171 216,446 +0.01(+1.03%)
Apr 03, 2024 0.6700 0.6700 0.5900 0.6108 589,724 -0.05(-7.80%)
Apr 02, 2024 0.7000 0.7050 0.6550 0.6625 751,695 -0.04(-6.32%)
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