Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0150 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.530 1.550 1.430 1.510 1,008,449 +0.04(+2.72%)
Mar 30, 2022 1.550 1.580 1.445 1.470 800,774 -0.09(-5.77%)
Mar 29, 2022 1.400 1.590 1.380 1.560 1,770,124 +0.18(+13.04%)
Mar 28, 2022 1.410 1.450 1.350 1.380 639,469 -0.05(-3.50%)
Mar 25, 2022 1.430 1.450 1.370 1.430 477,767 +0.00(+0.00%)
Mar 24, 2022 1.450 1.480 1.400 1.430 646,313 -0.01(-0.69%)
Mar 23, 2022 1.450 1.480 1.360 1.440 681,421 -0.02(-1.37%)
Mar 22, 2022 1.620 1.630 1.420 1.460 1,473,207 -0.10(-6.41%)
Mar 21, 2022 1.420 1.560 1.360 1.560 1,461,004 +0.16(+11.43%)
Mar 18, 2022 1.290 1.400 1.250 1.400 655,038 +0.12(+9.37%)
Mar 17, 2022 1.190 1.310 1.190 1.280 1,031,198 +0.09(+7.56%)
Mar 16, 2022 1.160 1.190 1.090 1.190 848,462 +0.03(+2.59%)
Mar 15, 2022 1.120 1.170 1.050 1.160 1,094,553 +0.02(+1.75%)
Mar 14, 2022 1.320 1.340 1.091 1.140 1,496,511 -0.20(-14.93%)
Mar 11, 2022 1.260 1.480 1.230 1.340 4,940,102 +0.04(+3.08%)
Mar 10, 2022 1.130 1.320 1.070 1.300 2,467,105 +0.13(+11.11%)
Mar 09, 2022 1.080 1.180 1.040 1.170 2,817,331 +0.13(+12.50%)
Mar 08, 2022 1.130 1.340 1.020 1.040 10,066,716 +0.04(+4.11%)
Mar 07, 2022 1.010 1.059 0.9962 0.9989 481,374 -0.05(-4.87%)
Mar 04, 2022 1.060 1.060 1.010 1.050 399,142 -0.01(-0.94%)
Mar 03, 2022 1.100 1.110 1.040 1.060 451,858 -0.04(-3.64%)
Mar 02, 2022 1.100 1.100 1.041 1.100 625,396 +0.03(+2.80%)
Mar 01, 2022 1.130 1.130 1.020 1.070 933,483 +0.00(+0.00%)
Feb 28, 2022 0.9000 1.090 0.9000 1.070 969,722 +0.15(+16.53%)
Feb 25, 2022 1.000 0.9792 0.9000 0.9182 965,380 -0.08(-8.18%)
Feb 24, 2022 0.9000 1.000 0.8800 1.000 934,277 +0.07(+7.10%)
Feb 23, 2022 1.000 1.020 0.9162 0.9337 456,206 -0.03(-2.67%)
Feb 22, 2022 1.000 1.020 0.9950 0.9593 446,899 -0.06(-5.95%)
Feb 18, 2022 1.020 0 -0.09(-8.11%)
Feb 17, 2022 1.090 1.110 1.020 1.110 422,387 +0.05(+4.72%)
Feb 16, 2022 1.140 1.160 1.020 1.060 590,652 -0.05(-4.50%)
Feb 15, 2022 0.9300 1.120 0.9298 1.110 701,520 +0.17(+18.51%)
Feb 14, 2022 0.9500 0.9840 0.9111 0.9366 376,570 -0.03(-3.44%)
Feb 11, 2022 1.020 1.030 0.9400 0.9700 382,340 -0.04(-3.96%)
Feb 10, 2022 1.010 1.060 1.000 1.010 257,486 -0.04(-3.81%)
Feb 09, 2022 1.040 1.050 1.000 1.050 737,987 +0.03(+2.94%)
Feb 08, 2022 1.080 1.080 0.9900 1.020 683,441 +0.01(+0.99%)
Feb 07, 2022 1.050 1.090 1.000 1.010 306,625 -0.04(-3.81%)
Feb 04, 2022 0.9900 1.060 0.9803 1.050 236,442 +0.06(+6.06%)
Feb 03, 2022 1.030 0.9700 0.9900 255,843 -0.06(-5.71%)
Feb 02, 2022 1.120 1.120 1.030 1.050 340,906 -0.04(-3.67%)
Feb 01, 2022 1.040 1.160 1.038 1.090 420,192 +0.06(+5.83%)
Jan 31, 2022 0.9397 1.030 373,526 +0.11(+11.91%)
Jan 28, 2022 0.9500 0.9500 0.8812 0.9204 270,899 -0.01(-1.56%)
Jan 27, 2022 1.010 1.034 0.9152 0.9350 462,426 -0.05(-5.40%)
Jan 26, 2022 1.000 1.060 0.9700 0.9884 694,389 +0.03(+2.97%)
Jan 25, 2022 0.8828 0.9723 0.8800 0.9599 491,883 +0.06(+6.12%)
Jan 24, 2022 0.7500 0.9169 0.7503 0.9045 1,004,911 +0.02(+2.10%)
Jan 21, 2022 0.9500 0.9570 0.8601 0.8859 935,633 -0.08(-8.51%)
Jan 20, 2022 0.9700 1.040 0.9522 0.9683 666,951 -0.00(-0.22%)
Jan 19, 2022 1.010 1.030 0.9600 0.9704 725,378 -0.04(-3.92%)
Jan 18, 2022 1.050 1.050 1.000 1.010 523,333 -0.04(-3.81%)
Jan 14, 2022 1.050 0 -0.01(-0.94%)
Jan 13, 2022 1.110 1.130 1.050 1.060 684,534 -0.07(-6.19%)
Jan 12, 2022 1.160 1.190 1.105 1.130 550,686 -0.03(-2.59%)
Jan 11, 2022 1.100 1.170 1.090 1.160 470,975 +0.06(+5.45%)
Jan 10, 2022 1.160 1.170 1.080 1.100 618,084 -0.06(-5.17%)
Jan 07, 2022 1.150 1.190 1.150 1.160 476,551 +0.00(+0.00%)
Jan 06, 2022 1.240 1.250 1.120 1.160 904,911 -0.07(-5.69%)
Jan 05, 2022 1.350 1.350 1.220 1.230 1,191,431 -0.11(-8.21%)
Jan 04, 2022 1.430 1.430 1.260 1.340 1,003,463 -0.07(-4.96%)
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.