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

New Pacific Metals Corp (NY: NEWP )

2.095 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 2.110 2.170 2.070 2.095 313,666 -0.01(-0.71%)
Apr 26, 2024 2.030 2.110 1.990 2.110 296,187 +0.11(+5.50%)
Apr 25, 2024 1.880 2.010 1.880 2.000 149,048 +0.10(+5.26%)
Apr 24, 2024 1.810 1.910 1.810 1.900 149,261 +0.05(+2.70%)
Apr 23, 2024 1.820 1.940 1.800 1.850 188,201 +0.03(+1.65%)
Apr 22, 2024 1.860 1.930 1.790 1.820 520,335 -0.15(-7.61%)
Apr 19, 2024 1.990 2.020 1.880 1.970 310,258 +0.00(+0.00%)
Apr 18, 2024 1.980 2.020 1.930 1.970 239,078 +0.02(+1.03%)
Apr 17, 2024 1.930 2.030 1.920 1.950 318,038 +0.01(+0.52%)
Apr 16, 2024 1.810 1.950 1.760 1.940 299,466 +0.11(+6.30%)
Apr 15, 2024 1.850 1.880 1.760 1.825 297,651 -0.02(-0.82%)
Apr 12, 2024 1.970 2.020 1.772 1.840 761,002 +0.06(+3.37%)
Apr 11, 2024 1.870 1.880 1.750 1.780 364,351 -0.08(-4.30%)
Apr 10, 2024 1.940 2.000 1.850 1.860 414,310 -0.13(-6.53%)
Apr 09, 2024 1.850 2.030 1.850 1.990 795,468 +0.19(+10.56%)
Apr 08, 2024 1.770 1.835 1.705 1.800 444,279 +0.09(+5.26%)
Apr 05, 2024 1.710 1.770 1.650 1.710 552,470 -0.01(-0.58%)
Apr 04, 2024 1.680 1.860 1.580 1.720 596,347 +0.05(+2.99%)
Apr 03, 2024 1.600 1.750 1.420 1.670 1,059,353 +0.08(+5.03%)
Apr 02, 2024 1.490 1.700 1.460 1.590 923,435 +0.10(+6.71%)
Apr 01, 2024 1.370 1.500 1.350 1.490 770,930 +0.15(+11.19%)
Mar 28, 2024 1.300 1.340 1.250 1.340 267,267 +0.07(+5.51%)
Mar 27, 2024 1.210 1.310 1.210 1.270 276,771 +0.07(+5.83%)
Mar 26, 2024 1.230 1.261 1.180 1.200 234,787 -0.01(-0.83%)
Mar 25, 2024 1.220 1.310 1.200 1.210 265,940 -0.01(-0.82%)
Mar 22, 2024 1.150 1.250 1.150 1.220 443,075 +0.07(+6.09%)
Mar 21, 2024 1.110 1.200 1.100 1.150 406,975 +0.06(+5.50%)
Mar 20, 2024 0.9600 1.100 0.9600 1.090 301,666 +0.13(+13.55%)
Mar 19, 2024 1.000 1.000 0.9300 0.9599 350,208 -0.04(-4.01%)
Mar 18, 2024 1.050 1.060 0.9900 1.000 162,735 -0.02(-1.96%)
Mar 15, 2024 1.010 1.050 0.9801 1.020 898,238 +0.00(+0.00%)
Mar 14, 2024 1.000 1.060 1.000 1.020 159,735 -0.01(-0.97%)
Mar 13, 2024 1.040 1.040 0.9820 1.030 697,658 +0.04(+3.52%)
Mar 12, 2024 0.9700 1.020 0.9400 0.9950 773,369 +0.06(+6.07%)
Mar 11, 2024 1.070 1.120 0.9360 0.9381 904,946 -0.14(-13.14%)
Mar 08, 2024 1.080 1.110 1.050 1.080 239,650 +0.00(+0.00%)
Mar 07, 2024 1.050 1.120 1.050 1.080 179,354 +0.03(+2.86%)
Mar 06, 2024 1.050 1.100 1.020 1.050 305,074 +0.01(+0.48%)
Mar 05, 2024 1.140 1.140 1.030 1.045 186,867 -0.06(-5.00%)
Mar 04, 2024 1.060 1.120 1.030 1.100 387,968 +0.07(+6.80%)
Mar 01, 2024 0.9439 1.040 0.8804 1.030 574,873 +0.11(+12.57%)
Feb 29, 2024 0.9610 0.9899 0.8700 0.9150 544,657 -0.05(-4.75%)
Feb 28, 2024 0.9400 0.9800 0.9450 0.9606 67,458 +0.00(+0.06%)
Feb 27, 2024 0.9700 1.010 0.9404 0.9600 156,296 -0.01(-1.13%)
Feb 26, 2024 1.040 1.040 0.9707 0.9710 218,887 -0.09(-8.40%)
Feb 23, 2024 1.080 1.080 0.9903 1.060 174,703 +0.06(+6.00%)
Feb 22, 2024 1.030 1.050 0.9900 1.000 287,369 -0.05(-4.76%)
Feb 21, 2024 1.020 1.070 1.020 1.050 196,958 -0.01(-0.94%)
Feb 20, 2024 1.080 1.089 1.020 1.060 390,614 -0.03(-2.75%)
Feb 16, 2024 1.110 1.130 1.060 1.090 155,660 -0.05(-4.39%)
Feb 15, 2024 1.070 1.140 1.060 1.140 211,806 +0.07(+6.54%)
Feb 14, 2024 1.090 1.090 1.030 1.070 187,027 -0.02(-1.83%)
Feb 13, 2024 1.180 1.180 1.020 1.090 680,449 -0.09(-7.63%)
Feb 12, 2024 1.190 1.250 1.180 1.180 105,946 -0.02(-1.67%)
Feb 09, 2024 1.200 1.210 1.170 1.200 183,314 -0.01(-0.83%)
Feb 08, 2024 1.200 1.210 1.160 1.210 119,331 +0.03(+2.54%)
Feb 07, 2024 1.230 1.240 1.160 1.180 149,760 -0.06(-4.84%)
Feb 06, 2024 1.220 1.260 1.210 1.240 204,627 +0.01(+0.81%)
Feb 05, 2024 1.270 1.270 1.190 1.230 271,592 -0.08(-6.11%)
Feb 02, 2024 1.290 1.310 1.230 1.310 305,388 -0.02(-1.50%)
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.