Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.030 1.030 1.000 1.030 93,807 +0.02(+1.98%)
May 30, 2023 1.010 1.040 1.000 1.010 104,053 -0.02(-1.94%)
May 26, 2023 1.000 1.030 1.000 1.030 202,378 +0.03(+3.00%)
May 25, 2023 1.070 1.080 1.000 1.000 185,206 -0.06(-5.66%)
May 24, 2023 1.030 1.080 1.020 1.060 149,037 +0.01(+0.95%)
May 23, 2023 1.080 1.100 1.040 1.050 226,930 -0.04(-3.67%)
May 22, 2023 1.030 1.090 1.020 1.090 215,473 +0.05(+4.81%)
May 19, 2023 1.030 1.050 1.001 1.040 240,574 +0.00(+0.00%)
May 18, 2023 1.030 1.040 1.010 1.040 61,042 +0.02(+1.96%)
May 17, 2023 1.020 1.050 1.010 1.020 138,791 -0.01(-0.97%)
May 16, 2023 1.030 1.040 1.000 1.030 228,685 +0.00(+0.00%)
May 15, 2023 1.050 1.060 1.020 1.030 59,548 -0.01(-0.96%)
May 12, 2023 1.030 1.090 1.030 1.040 108,599 +0.01(+0.97%)
May 11, 2023 1.040 1.050 1.010 1.030 170,231 -0.01(-0.96%)
May 10, 2023 1.100 1.100 1.040 1.040 274,506 -0.06(-5.45%)
May 09, 2023 1.130 1.140 1.080 1.100 168,122 -0.02(-1.79%)
May 08, 2023 1.090 1.130 1.050 1.120 205,245 +0.07(+6.67%)
May 05, 2023 1.030 1.090 1.030 1.050 216,758 -0.02(-1.87%)
May 04, 2023 1.070 1.070 1.030 1.070 204,038 +0.03(+2.88%)
May 03, 2023 1.070 1.075 1.020 1.040 214,493 +0.01(+0.97%)
May 02, 2023 1.090 1.090 1.010 1.030 286,909 -0.04(-3.74%)
May 01, 2023 1.130 1.150 1.060 1.070 274,754 -0.08(-6.96%)
Apr 28, 2023 1.160 1.170 1.140 1.150 135,723 -0.02(-1.71%)
Apr 27, 2023 1.170 1.170 1.130 1.170 237,402 +0.03(+2.63%)
Apr 26, 2023 1.140 1.160 1.120 1.140 210,549 -0.03(-2.56%)
Apr 25, 2023 1.140 1.170 1.121 1.170 179,784 +0.02(+1.74%)
Apr 24, 2023 1.030 1.180 1.030 1.150 379,241 +0.11(+10.58%)
Apr 21, 2023 1.130 1.148 1.030 1.040 203,913 -0.12(-10.34%)
Apr 20, 2023 1.140 1.160 1.111 1.160 141,790 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.160 169,070 +0.00(+0.43%)
Apr 18, 2023 1.160 1.180 1.100 1.155 249,957 -0.02(-2.12%)
Apr 17, 2023 1.170 1.190 1.140 1.180 609,398 +0.04(+3.51%)
Apr 14, 2023 1.130 1.150 1.080 1.140 270,375 +0.03(+2.70%)
Apr 13, 2023 1.080 1.129 1.060 1.110 327,161 +0.05(+4.72%)
Apr 12, 2023 1.060 1.093 1.050 1.060 89,404 -0.04(-3.64%)
Apr 11, 2023 1.050 1.120 1.030 1.100 185,625 -0.01(-0.90%)
Apr 10, 2023 0.9700 1.110 0.9700 1.110 610,565 +0.14(+14.07%)
Apr 06, 2023 0.9800 0.9900 0.9600 0.9731 130,152 +0.00(+0.32%)
Apr 05, 2023 1.020 1.030 0.9336 0.9700 380,443 -0.03(-3.00%)
Apr 04, 2023 1.010 1.040 1.000 1.000 103,984 -0.02(-1.96%)
Apr 03, 2023 1.010 1.050 1.010 1.020 119,477 +0.02(+2.00%)
Mar 31, 2023 1.070 1.090 1.000 1.000 604,135 -0.10(-9.09%)
Mar 30, 2023 1.010 1.100 1.010 1.100 295,626 +0.10(+10.00%)
Mar 29, 2023 1.010 1.040 0.9998 1.000 147,459 +0.00(+0.00%)
Mar 28, 2023 0.9900 1.020 0.9850 1.000 84,894 +0.00(+0.28%)
Mar 27, 2023 1.000 1.020 0.9900 0.9972 151,362 -0.01(-1.27%)
Mar 24, 2023 1.040 1.080 0.9758 1.010 203,397 -0.03(-2.88%)
Mar 23, 2023 1.040 1.080 1.010 1.040 273,644 +0.00(+0.00%)
Mar 22, 2023 1.100 1.120 1.030 1.040 197,638 -0.06(-5.45%)
Mar 21, 2023 1.010 1.110 1.000 1.100 318,099 +0.09(+8.91%)
Mar 20, 2023 1.060 1.060 0.9321 1.010 550,636 -0.02(-1.94%)
Mar 17, 2023 1.040 1.100 1.010 1.030 336,854 -0.04(-3.74%)
Mar 16, 2023 1.040 1.070 1.020 1.070 173,835 +0.03(+2.88%)
Mar 15, 2023 1.020 1.061 1.000 1.040 491,157 -0.02(-1.89%)
Mar 14, 2023 1.060 1.100 0.9954 1.060 422,846 +0.02(+1.92%)
Mar 13, 2023 1.070 1.070 1.000 1.040 257,557 -0.03(-2.80%)
Mar 10, 2023 1.070 1.090 1.040 1.070 399,020 +0.02(+1.90%)
Mar 09, 2023 1.090 1.140 1.050 1.050 443,368 -0.08(-7.08%)
Mar 08, 2023 1.140 1.150 1.080 1.130 157,718 +0.02(+1.80%)
Mar 07, 2023 1.100 1.124 1.040 1.110 417,836 -0.01(-0.89%)
Mar 06, 2023 1.200 1.200 1.100 1.120 236,199 -0.08(-6.67%)
Mar 03, 2023 1.130 1.200 1.120 1.200 360,554 +0.08(+7.14%)
Mar 02, 2023 1.100 1.150 1.080 1.120 204,679 +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.