ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

New Pacific Metals Corp (NY: NEWP )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.480 1.480 1.410 1.460 79,325 +0.00(+0.00%)
Aug 29, 2024 1.470 1.510 1.450 1.460 209,453 -0.01(-0.68%)
Aug 28, 2024 1.470 1.490 1.420 1.470 123,465 -0.03(-2.00%)
Aug 27, 2024 1.470 1.525 1.465 1.500 186,900 -0.01(-0.66%)
Aug 26, 2024 1.510 1.540 1.455 1.510 217,660 +0.02(+1.34%)
Aug 23, 2024 1.440 1.539 1.400 1.490 365,656 +0.07(+4.93%)
Aug 22, 2024 1.490 1.520 1.420 1.420 144,086 -0.10(-6.58%)
Aug 21, 2024 1.510 1.520 1.430 1.520 295,154 +0.03(+2.01%)
Aug 20, 2024 1.500 1.560 1.460 1.490 248,675 -0.01(-0.67%)
Aug 19, 2024 1.380 1.510 1.380 1.500 556,326 +0.12(+8.70%)
Aug 16, 2024 1.360 1.395 1.305 1.380 271,406 +0.03(+2.15%)
Aug 15, 2024 1.270 1.375 1.248 1.351 367,524 +0.08(+6.38%)
Aug 14, 2024 1.320 1.320 1.250 1.270 165,185 -0.05(-3.79%)
Aug 13, 2024 1.270 1.360 1.270 1.320 101,952 +0.06(+4.76%)
Aug 12, 2024 1.210 1.280 1.190 1.260 181,384 +0.05(+4.13%)
Aug 09, 2024 1.240 1.250 1.200 1.210 261,370 -0.03(-2.42%)
Aug 08, 2024 1.260 1.290 1.230 1.240 168,260 -0.01(-0.80%)
Aug 07, 2024 1.310 1.400 1.250 1.250 468,312 -0.05(-3.85%)
Aug 06, 2024 1.240 1.310 1.210 1.300 291,869 +0.09(+7.44%)
Aug 05, 2024 1.250 1.270 1.070 1.210 389,658 -0.08(-6.20%)
Aug 02, 2024 1.440 1.485 1.260 1.290 484,022 -0.15(-10.42%)
Aug 01, 2024 1.520 1.536 1.400 1.440 307,828 -0.07(-4.64%)
Jul 31, 2024 1.500 1.565 1.490 1.510 247,605 +0.01(+0.33%)
Jul 30, 2024 1.530 1.560 1.480 1.505 139,198 -0.03(-1.63%)
Jul 29, 2024 1.530 1.565 1.460 1.530 158,416 +0.01(+0.66%)
Jul 26, 2024 1.520 1.564 1.510 1.520 153,543 +0.01(+0.66%)
Jul 25, 2024 1.460 1.510 1.390 1.510 399,354 +0.03(+2.03%)
Jul 24, 2024 1.540 1.575 1.480 1.480 279,059 -0.06(-3.90%)
Jul 23, 2024 1.570 1.570 1.500 1.540 278,255 -0.02(-1.28%)
Jul 22, 2024 1.580 1.580 1.505 1.560 223,930 -0.02(-1.27%)
Jul 19, 2024 1.590 1.680 1.580 1.580 152,465 -0.01(-0.63%)
Jul 18, 2024 1.700 1.710 1.590 1.590 240,705 -0.12(-7.02%)
Jul 17, 2024 1.800 1.800 1.653 1.710 212,993 -0.08(-4.47%)
Jul 16, 2024 1.720 1.830 1.705 1.790 338,525 +0.08(+4.68%)
Jul 15, 2024 1.640 1.750 1.595 1.710 347,649 +0.09(+5.56%)
Jul 12, 2024 1.670 1.690 1.580 1.620 381,241 -0.04(-2.41%)
Jul 11, 2024 1.570 1.660 1.493 1.660 429,186 +0.13(+8.50%)
Jul 10, 2024 1.530 1.590 1.490 1.530 406,365 +0.01(+0.66%)
Jul 09, 2024 1.600 1.640 1.510 1.520 174,830 -0.08(-5.00%)
Jul 08, 2024 1.620 1.630 1.570 1.600 155,460 -0.02(-1.23%)
Jul 05, 2024 1.610 1.660 1.610 1.620 311,870 +0.02(+1.25%)
Jul 03, 2024 1.480 1.638 1.480 1.600 399,627 +0.13(+8.84%)
Jul 02, 2024 1.480 1.515 1.450 1.470 218,357 -0.00(-0.14%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.