Aqua Metals Inc (NQ: AQMS )

0.4160 -0.0280 (-6.31%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.4656 0.4912 0.4656 0.4660 187,210 -0.00(-0.64%)
Apr 30, 2024 0.4900 0.5099 0.4600 0.4690 402,617 -0.03(-6.16%)
Apr 29, 2024 0.4924 0.5290 0.4901 0.4998 194,687 +0.00(+0.40%)
Apr 26, 2024 0.5225 0.5700 0.4900 0.4978 276,318 -0.01(-1.91%)
Apr 25, 2024 0.4874 0.5112 0.4801 0.5075 105,418 +0.03(+5.27%)
Apr 24, 2024 0.5025 0.5320 0.4660 0.4821 365,908 -0.04(-6.93%)
Apr 23, 2024 0.4900 0.5373 0.4890 0.5180 249,054 +0.03(+5.93%)
Apr 22, 2024 0.5091 0.5091 0.4691 0.4890 290,994 -0.00(-0.20%)
Apr 19, 2024 0.5000 0.5198 0.4870 0.4900 118,129 -0.01(-2.20%)
Apr 18, 2024 0.5000 0.5200 0.4970 0.5010 68,234 -0.00(-0.24%)
Apr 17, 2024 0.5100 0.5299 0.4900 0.5022 195,534 -0.01(-1.53%)
Apr 16, 2024 0.5300 0.5490 0.5010 0.5100 215,992 -0.04(-7.27%)
Apr 15, 2024 0.5619 0.5790 0.5400 0.5500 187,242 -0.00(-0.83%)
Apr 12, 2024 0.5600 0.5904 0.5500 0.5546 274,745 +0.00(+0.64%)
Apr 11, 2024 0.5670 0.5800 0.5400 0.5511 237,168 +0.00(+0.05%)
Apr 10, 2024 0.6000 0.6090 0.5200 0.5508 381,488 -0.04(-7.49%)
Apr 09, 2024 0.6160 0.6215 0.5900 0.5954 212,964 -0.02(-3.23%)
Apr 08, 2024 0.6845 0.6845 0.6100 0.6153 457,298 -0.06(-8.98%)
Apr 05, 2024 0.6200 0.6888 0.6040 0.6760 317,846 +0.06(+9.54%)
Apr 04, 2024 0.6100 0.6464 0.6000 0.6171 216,446 +0.01(+1.03%)
Apr 03, 2024 0.6700 0.6700 0.5900 0.6108 589,724 -0.05(-7.80%)
Apr 02, 2024 0.7000 0.7050 0.6550 0.6625 751,695 -0.04(-6.32%)
Apr 01, 2024 0.5600 0.7072 0.5461 0.7072 1,381,616 +0.17(+31.45%)
Mar 28, 2024 0.5000 0.5510 0.4999 0.5380 990,088 +0.02(+2.87%)
Mar 27, 2024 0.5200 0.5599 0.5184 0.5230 833,134 -0.01(-1.69%)
Mar 26, 2024 0.4760 0.5383 0.4678 0.5320 1,692,358 +0.06(+13.89%)
Mar 25, 2024 0.4700 0.4760 0.4643 0.4671 367,839 -0.01(-1.97%)
Mar 22, 2024 0.4800 0.5005 0.4710 0.4765 278,047 -0.01(-1.14%)
Mar 21, 2024 0.4810 0.4829 0.4800 0.4820 284,651 +0.01(+1.47%)
Mar 20, 2024 0.4790 0.4800 0.4700 0.4750 308,425 +0.00(+0.44%)
Mar 19, 2024 0.4711 0.4840 0.4700 0.4729 469,500 -0.00(-0.02%)
Mar 18, 2024 0.4960 0.4960 0.4730 0.4730 408,590 -0.02(-3.47%)
Mar 15, 2024 0.4990 0.5090 0.4871 0.4900 527,123 +0.00(+0.20%)
Mar 14, 2024 0.4900 0.5020 0.4820 0.4890 362,746 -0.00(-0.43%)
Mar 13, 2024 0.5000 0.5300 0.4900 0.4911 629,166 +0.00(+0.22%)
Mar 12, 2024 0.4900 0.5070 0.4825 0.4900 331,827 -0.00(-0.20%)
Mar 11, 2024 0.5100 0.5051 0.4700 0.4910 305,717 -0.02(-4.29%)
Mar 08, 2024 0.5200 0.5278 0.5049 0.5130 702,700 -0.01(-1.91%)
Mar 07, 2024 0.5466 0.5475 0.5200 0.5230 276,442 -0.02(-4.32%)
Mar 06, 2024 0.5400 0.5600 0.5122 0.5466 816,106 +0.03(+5.12%)
Mar 05, 2024 0.4711 0.5407 0.4630 0.5200 834,166 +0.04(+8.38%)
Mar 04, 2024 0.5000 0.5035 0.4710 0.4798 402,677 -0.01(-2.18%)
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.