Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.3568 -0.0132 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.