Aqua Metals Inc (NQ: AQMS )

0.3421 -0.0039 (-1.13%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.3500 0.3549 0.3452 0.3460 76,080 -0.00(-1.14%)
Jul 18, 2024 0.3700 0.3700 0.3500 0.3500 312,677 -0.01(-2.78%)
Jul 17, 2024 0.3800 0.3800 0.3557 0.3600 352,897 -0.01(-3.23%)
Jul 16, 2024 0.3900 0.3900 0.3632 0.3720 536,893 -0.01(-1.33%)
Jul 15, 2024 0.3800 0.3894 0.3637 0.3770 575,065 +0.00(+0.69%)
Jul 12, 2024 0.3789 0.3840 0.3533 0.3744 706,074 +0.01(+1.74%)
Jul 11, 2024 0.3790 0.3891 0.3676 0.3680 403,960 +0.01(+3.20%)
Jul 10, 2024 0.3899 0.3957 0.3547 0.3566 665,033 -0.04(-9.72%)
Jul 09, 2024 0.3599 0.3960 0.3599 0.3950 653,220 +0.04(+11.14%)
Jul 08, 2024 0.3250 0.3750 0.3250 0.3554 676,296 +0.04(+11.94%)
Jul 05, 2024 0.3113 0.3250 0.3030 0.3175 619,590 +0.01(+2.02%)
Jul 03, 2024 0.3186 0.3200 0.3011 0.3112 267,138 +0.01(+2.03%)
Jul 02, 2024 0.3200 0.3299 0.3012 0.3050 434,409 -0.01(-4.45%)
Jul 01, 2024 0.3320 0.3450 0.3168 0.3192 422,547 -0.00(-0.25%)
Jun 28, 2024 0.3460 0.3548 0.3200 0.3200 611,282 -0.03(-8.47%)
Jun 27, 2024 0.3600 0.3620 0.3448 0.3496 198,026 +0.00(+1.04%)
Jun 26, 2024 0.3625 0.3625 0.3451 0.3460 205,198 +0.00(+0.96%)
Jun 25, 2024 0.3559 0.3630 0.3425 0.3427 633,426 -0.01(-2.34%)
Jun 24, 2024 0.3600 0.3600 0.3460 0.3509 240,032 +0.00(+0.26%)
Jun 21, 2024 0.3400 0.3596 0.3400 0.3500 372,355 +0.01(+2.19%)
Jun 20, 2024 0.3700 0.3700 0.3400 0.3425 584,675 -0.01(-4.01%)
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%)
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.