Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.1510 +0.0030 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.400 1.400 1.170 1.300 1,237,493 +0.06(+4.84%)
Nov 27, 2020 1.320 1.490 1.190 1.240 2,759,800 -0.02(-1.98%)
Nov 25, 2020 1.120 1.370 1.032 1.265 3,471,200 +0.11(+10.00%)
Nov 24, 2020 1.000 1.250 0.9900 1.150 3,637,419 +0.20(+20.91%)
Nov 23, 2020 0.9283 0.9583 0.9201 0.9511 521,012 +0.02(+2.26%)
Nov 20, 2020 0.9200 0.9515 0.9111 0.9301 377,300 +0.03(+2.77%)
Nov 19, 2020 0.9600 0.9951 0.8900 0.9050 1,429,982 -0.07(-7.65%)
Nov 18, 2020 0.9648 0.9900 0.9534 0.9800 192,079 -0.01(-1.01%)
Nov 17, 2020 1.020 1.020 0.9500 0.9900 226,393 -0.04(-3.88%)
Nov 16, 2020 1.000 1.050 0.9800 1.030 545,974 +0.06(+5.96%)
Nov 13, 2020 0.9266 0.9900 0.8931 0.9721 338,800 +0.04(+3.96%)
Nov 12, 2020 0.9800 0.9900 0.9100 0.9351 417,224 -0.03(-3.60%)
Nov 11, 2020 0.9038 1.030 0.8850 0.9700 1,315,457 +0.06(+6.59%)
Nov 10, 2020 0.9100 0.9300 0.8800 0.9100 448,946 +0.02(+2.70%)
Nov 09, 2020 0.9119 0.9289 0.8800 0.8861 424,138 -0.01(-1.62%)
Nov 06, 2020 0.9010 0.9300 0.8878 0.9007 166,600 -0.02(-1.85%)
Nov 05, 2020 0.9400 0.9400 0.8835 0.9177 176,189 -0.02(-2.35%)
Nov 04, 2020 0.9052 0.9400 0.8876 0.9398 136,318 +0.04(+4.13%)
Nov 03, 2020 0.9005 0.9161 0.8813 0.9025 190,435 +0.00(+0.47%)
Nov 02, 2020 0.9000 0.9200 0.8802 0.8983 192,294 +0.01(+0.93%)
Oct 30, 2020 0.9075 0.9160 0.8800 0.8900 255,800 -0.01(-1.11%)
Oct 29, 2020 0.9000 0.9200 0.8800 0.9000 177,862 +0.00(+0.07%)
Oct 28, 2020 0.9308 0.9577 0.8700 0.8994 599,225 -0.04(-4.29%)
Oct 27, 2020 0.9800 0.9899 0.9300 0.9397 572,793 -0.03(-3.40%)
Oct 26, 2020 0.9680 0.9800 0.9400 0.9728 654,230 -0.01(-0.79%)
Oct 23, 2020 1.000 1.000 0.9148 0.9805 595,400 -0.01(-0.95%)
Oct 22, 2020 0.9600 1.030 0.9487 0.9899 320,183 +0.02(+1.71%)
Oct 21, 2020 1.020 1.050 0.9700 0.9733 195,166 -0.06(-5.50%)
Oct 20, 2020 1.010 1.040 1.000 1.030 212,107 +0.02(+1.98%)
Oct 19, 2020 0.9982 1.030 0.9802 1.010 351,559 +0.02(+2.01%)
Oct 16, 2020 0.9835 1.000 0.9700 0.9901 202,900 -0.01(-0.99%)
Oct 15, 2020 0.9700 1.010 0.9200 1.000 363,135 +0.05(+5.26%)
Oct 14, 2020 0.9400 0.9700 0.9200 0.9500 337,328 -0.01(-1.04%)
Oct 13, 2020 0.9000 0.9600 0.9000 0.9600 391,530 +0.03(+2.98%)
Oct 12, 2020 0.9300 0.9400 0.8900 0.9322 815,853 -0.03(-2.90%)
Oct 09, 2020 1.000 1.010 0.8950 0.9600 1,286,600 -0.07(-6.80%)
Oct 08, 2020 1.150 1.160 1.000 1.030 1,617,089 -0.12(-10.43%)
Oct 07, 2020 1.120 1.270 1.090 1.150 4,659,562 +0.04(+3.60%)
Oct 06, 2020 0.9300 1.600 0.8800 1.110 13,914,523 +0.17(+18.09%)
Oct 05, 2020 0.8881 0.9500 0.8742 0.9400 224,384 +0.06(+6.56%)
Oct 02, 2020 0.8990 0.9000 0.8210 0.8821 136,800 -0.03(-3.00%)
Oct 01, 2020 0.9253 0.9299 0.8900 0.9094 121,677 -0.00(-0.18%)
Sep 30, 2020 0.9448 0.9448 0.9050 0.9110 260,301 -0.01(-1.47%)
Sep 29, 2020 0.9600 0.9900 0.9200 0.9246 288,176 -0.01(-0.61%)
Sep 28, 2020 0.8946 0.9472 0.8801 0.9303 135,599 +0.05(+5.13%)
Sep 25, 2020 0.8780 0.9398 0.8650 0.8849 175,400 +0.02(+2.30%)
Sep 24, 2020 0.9033 0.9227 0.8650 0.8650 223,642 -0.05(-4.95%)
Sep 23, 2020 0.9100 0.9700 0.9000 0.9100 197,423 +0.01(+0.78%)
Sep 22, 2020 0.9600 1.000 0.9030 0.9030 264,432 -0.05(-4.95%)
Sep 21, 2020 1.050 1.060 0.9500 0.9500 314,593 -0.09(-8.65%)
Sep 18, 2020 0.9899 1.070 0.9899 1.040 429,400 +0.07(+7.22%)
Sep 17, 2020 0.9600 1.000 0.9400 0.9700 132,114 +0.01(+1.03%)
Sep 16, 2020 0.9900 1.010 0.9533 0.9601 122,406 +0.01(+0.71%)
Sep 15, 2020 0.9402 0.9998 0.9400 0.9533 118,707 +0.02(+2.01%)
Sep 14, 2020 0.8910 0.9732 0.8700 0.9345 267,969 +0.04(+4.15%)
Sep 11, 2020 0.9000 0.9280 0.8700 0.8973 143,200 -0.01(-1.40%)
Sep 10, 2020 0.9500 0.9850 0.9000 0.9100 386,231 -0.04(-4.21%)
Sep 09, 2020 1.000 1.010 0.9500 0.9500 269,047 -0.06(-5.94%)
Sep 08, 2020 0.9900 1.020 0.9800 1.010 84,755 +0.00(+0.00%)
Sep 04, 2020 1.020 1.040 0.9900 1.010 312,500 -0.01(-0.98%)
Sep 03, 2020 1.110 1.110 1.000 1.020 275,017 -0.08(-7.27%)
Sep 02, 2020 1.010 1.110 0.9800 1.100 361,624 +0.09(+8.91%)
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.