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

Namibia Critical Metals Inc (TSV: NMI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 17, 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 (%)
May 29, 2020 0.1950 0.2000 0.1950 0.2000 113,908 +0.02(+11.11%)
May 28, 2020 0.1800 0.1900 0.1750 0.1800 46,000 -0.01(-2.70%)
May 27, 2020 0.1850 0.1850 0.1800 0.1850 43,730 +0.01(+8.82%)
May 26, 2020 0.1900 0.1950 0.1700 0.1700 30,500 +0.00(+0.00%)
May 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 21, 2020 0.1900 0.1900 0.1750 0.1750 15,000 +0.00(+0.00%)
May 20, 2020 0.1800 0.1900 0.1750 0.1750 113,500 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1700 0.1700 36,807 -0.01(-8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
May 14, 2020 0.1600 0.1700 0.1600 0.1600 26,925 +0.01(+6.67%)
May 13, 2020 0.1800 0.1800 0.1500 0.1500 126,640 -0.03(-16.67%)
May 12, 2020 0.1750 0.1850 0.1700 0.1800 83,377 +0.01(+5.88%)
May 11, 2020 0.1750 0.1750 0.1700 0.1700 44,499 -0.00(-2.86%)
May 08, 2020 0.1850 0.1850 0.1750 0.1750 30,500 +0.00(+0.00%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 6,445 +0.01(+6.06%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 1,400 -0.01(-8.33%)
May 05, 2020 0.1650 0.1850 0.1650 0.1800 40,650 +0.01(+2.86%)
May 04, 2020 0.1750 0.1750 0.1650 0.1750 15,396 +0.00(+0.00%)
May 01, 2020 0.1800 0.1800 0.1750 0.1750 56,000 +0.00(+0.00%)
Apr 30, 2020 0.1800 0.1850 0.1750 0.1750 88,050 +0.00(+2.94%)
Apr 29, 2020 0.1800 0.1800 0.1700 0.1700 14,419 -0.00(-2.86%)
Apr 28, 2020 0.1800 0.1850 0.1750 0.1750 66,700 +0.00(+0.00%)
Apr 27, 2020 0.1750 0.1800 0.1700 0.1750 98,600 -0.01(-2.78%)
Apr 24, 2020 0.1550 0.2100 0.1550 0.1800 307,706 +0.03(+20.00%)
Apr 23, 2020 0.1500 0.1500 0.1500 0.1500 8,684 +0.00(+0.00%)
Apr 22, 2020 0.1600 0.1600 0.1500 0.1500 50,714 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1500 0.1450 0.1500 41,690 +0.00(+0.00%)
Apr 20, 2020 0.1450 0.1600 0.1450 0.1500 59,965 +0.00(+0.00%)
Apr 17, 2020 0.1550 0.1550 0.1500 0.1500 29,583 -0.01(-3.23%)
Apr 16, 2020 0.1450 0.1550 0.1400 0.1550 113,292 +0.01(+3.33%)
Apr 15, 2020 0.1400 0.1500 0.1400 0.1500 53,421 +0.02(+15.38%)
Apr 14, 2020 0.1400 0.1400 0.1250 0.1300 20,308 -0.01(-3.70%)
Apr 13, 2020 0.1400 0.1400 0.1350 0.1350 10,499 +0.00(+0.00%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 10,045 +0.00(+0.00%)
Apr 07, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Apr 06, 2020 0.1350 0.1400 0.1350 0.1350 81,620 -0.01(-10.00%)
Apr 03, 2020 0.1350 0.1500 0.1350 0.1500 75,100 +0.01(+7.14%)
Apr 02, 2020 0.1400 0.1450 0.1400 0.1400 22,000 +0.01(+3.70%)
Apr 01, 2020 0.1300 0.1400 0.1300 0.1350 15,000 +0.00(+0.00%)
Mar 31, 2020 0.1400 0.1400 0.1300 0.1350 75,515 -0.01(-6.90%)
Mar 30, 2020 0.1450 0.1450 0.1450 0.1450 4,200 -0.01(-3.33%)
Mar 27, 2020 0.1350 0.1500 0.1350 0.1500 40,400 +0.01(+3.45%)
Mar 26, 2020 0.1450 0.1500 0.1450 0.1450 24,333 +0.01(+7.41%)
Mar 25, 2020 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Mar 24, 2020 0.1250 0.1400 0.1250 0.1350 57,179 +0.01(+8.00%)
Mar 23, 2020 0.1250 0.1250 0.1200 0.1250 19,510 +0.01(+8.70%)
Mar 20, 2020 0.1100 0.1300 0.1100 0.1150 38,250 -0.01(-11.54%)
Mar 19, 2020 0.1300 0.1300 0.1150 0.1300 59,950 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1300 0.1200 0.1300 47,399 +0.02(+18.18%)
Mar 17, 2020 0.1050 0.1100 0.1050 0.1100 28,500 +0.01(+10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 95,765 -0.01(-9.09%)
Mar 13, 2020 0.1500 0.1500 0.1100 0.1100 63,500 -0.01(-8.33%)
Mar 12, 2020 0.1650 0.1650 0.1150 0.1200 211,772 -0.05(-27.27%)
Mar 11, 2020 0.1500 0.1650 0.1300 0.1650 84,400 +0.04(+26.92%)
Mar 10, 2020 0.1200 0.1300 0.1200 0.1300 208,675 -0.01(-7.14%)
Mar 09, 2020 0.1500 0.1500 0.1350 0.1400 224,100 -0.02(-12.50%)
Mar 06, 2020 0.1700 0.1700 0.1600 0.1600 10,750 -0.01(-5.88%)
Mar 05, 2020 0.1700 0.1800 0.1550 0.1700 48,498 +0.01(+3.03%)
Mar 04, 2020 0.1650 0.1650 0.1650 0.1650 26,600 +0.01(+6.45%)
Mar 03, 2020 0.1700 0.1700 0.1450 0.1550 33,600 +0.00(+0.00%)
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.