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

Namibia Critical Metals Inc (OP: NMREF )

0.0289 -0.0002 (-0.69%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 31, 2019 0.1470 0.1580 0.1430 0.1580 31,200 +0.03(+26.40%)
May 30, 2019 0.1710 0.1710 0.1250 0.1250 70,300 -0.05(-26.47%)
May 29, 2019 0.1215 0.1700 0.1215 0.1700 90,000 +0.05(+45.30%)
May 28, 2019 0.1080 0.1170 0.1026 0.1170 11,084 -0.00(-4.10%)
May 24, 2019 0.1160 0.1220 0.1156 0.1220 40,000 +0.01(+5.17%)
May 23, 2019 0.1170 0.1170 0.1040 0.1160 12,800 +0.01(+8.41%)
May 22, 2019 0.1070 0.1070 0.1070 0.1070 1,500 -0.01(-11.57%)
May 21, 2019 0.0845 0.1210 0.0845 0.1210 3,300 +0.05(+70.42%)
May 15, 2019 0.0710 0.0710 0.0710 0 +0.00(+5.19%)
May 10, 2019 0.0675 0.0675 0.0675 0 -0.00(-2.88%)
May 06, 2019 0.0695 0.0695 0.0695 0 -0.01(-13.12%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Apr 30, 2019 0.0850 0.0850 0.0850 0 +0.02(+23.19%)
Apr 29, 2019 0.0730 0.0730 0.0690 0.0690 2,000 -0.01(-15.13%)
Apr 26, 2019 0.1000 0.1000 0.0780 0.0813 27,200 -0.02(-18.70%)
Apr 24, 2019 0.1000 0.1000 0.1000 0 -0.01(-7.32%)
Apr 22, 2019 0.1079 0.1079 0.1079 0.1079 8,600 -0.01(-7.22%)
Apr 16, 2019 0.1163 0.1163 0.1163 0 +0.03(+40.12%)
Apr 15, 2019 0.0750 0.0830 0.0750 0.0830 2,959 +0.01(+9.50%)
Apr 12, 2019 0.0874 0.0874 0.0758 0.0758 3,000 -0.01(-15.78%)
Apr 11, 2019 0.0900 0.0900 0.0900 0.0900 1,125 +0.00(+5.76%)
Apr 10, 2019 0.0850 0.0889 0.0850 0.0851 5,200 +0.01(+6.91%)
Apr 09, 2019 0.0796 0.0796 0.0796 0.0796 10,000 +0.00(+3.24%)
Apr 08, 2019 0.0849 0.1039 0.0771 0.0771 82,300 -0.00(-3.62%)
Apr 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+15.44%)
Apr 03, 2019 0.0730 0.0800 0.0691 0.0693 11,500 -0.00(-5.20%)
Apr 02, 2019 0.0930 0.0930 0.0731 0.0731 5,850 -0.01(-8.51%)
Apr 01, 2019 0.0799 0.0799 0.0799 0.0799 1,104 -0.01(-11.22%)
Mar 29, 2019 0.0860 0.0900 0.0860 0.0900 14,000 +0.00(+0.00%)
Mar 28, 2019 0.0810 0.0900 0.0810 0.0900 109,500 +0.02(+20.32%)
Mar 27, 2019 0.0658 0.0748 0.0658 0.0748 46,000 +0.01(+11.64%)
Mar 25, 2019 0.0670 0.0670 0.0670 0 -0.02(-21.18%)
Mar 22, 2019 0.0795 0.0850 0.0795 0.0850 69,600 +0.01(+6.25%)
Mar 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-6.98%)
Mar 19, 2019 0.0860 0.0860 0.0860 0.0860 1,000 +0.02(+25.36%)
Mar 18, 2019 0.0664 0.0686 0.0664 0.0686 7,084 -0.02(-20.97%)
Mar 15, 2019 0.0868 0.0868 0.0868 0.0868 10,000 +0.00(+3.70%)
Mar 14, 2019 0.0837 0.0837 0.0837 0.0837 10,000 +0.02(+23.09%)
Mar 13, 2019 0.0580 0.0680 0.0580 0.0680 7,700 +0.00(+2.72%)
Mar 12, 2019 0.0662 0.0662 0.0600 0.0662 27,000 +0.00(+3.44%)
Mar 11, 2019 0.0750 0.0750 0.0581 0.0640 109,200 -0.02(-21.95%)
Mar 08, 2019 0.0820 0.0820 0.0820 0.0820 14,500 +0.00(+0.00%)
Mar 07, 2019 0.0745 0.0850 0.0710 0.0820 25,578 -0.00(-3.53%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Mar 05, 2019 0.0985 0.0985 0.0900 0.0900 3,000 +0.01(+12.22%)
Mar 04, 2019 0.0951 0.0951 0.0802 0.0802 21,900 -0.02(-19.80%)
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.