FinData: Historical Data for NASDAQ, AQMS

Saturday, 20 April 2024

Aqua Metals Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.7649	0.8398	0.7500	0.7664	123,500
13/10/22	0.7700	0.7863	0.7168	0.7782	204,400
12/10/22	0.7880	0.7998	0.7602	0.7696	69,000
11/10/22	0.7900	0.8349	0.7800	0.7802	240,800
10/10/22	0.8489	0.8500	0.8023	0.8300	172,900
07/10/22	0.8100	0.8600	0.8000	0.8300	191,800
06/10/22	0.8111	0.8333	0.7901	0.8300	100,600
05/10/22	0.8200	0.8334	0.7990	0.8200	96,600
04/10/22	0.8000	0.8349	0.7978	0.8200	173,500
03/10/22	0.7600	0.8000	0.7500	0.8000	168,500
30/09/22	0.8000	0.8685	0.7500	0.7552	209,700
29/09/22	0.8100	0.8296	0.7806	0.7917	139,300
28/09/22	0.8000	0.8350	0.7901	0.8296	74,300
26/09/22	0.7869	0.8300	0.7720	0.7850	215,600
23/09/22	0.8219	0.8650	0.7800	0.8102	329,400
22/09/22	0.8500	0.8998	0.8030	0.8454	135,300
21/09/22	0.8200	0.8998	0.8200	0.8578	172,300
20/09/22	0.8900	0.8900	0.8251	0.8502	186,700
19/09/22	0.9100	0.9100	0.8800	0.9000	219,700
16/09/22	0.8700	0.9200	0.8700	0.9200	177,400
15/09/22	0.8700	0.9000	0.8680	0.8849	112,700
14/09/22	0.8888	0.9000	0.8500	0.8500	290,400
13/09/22	0.9100	0.9199	0.8800	0.8801	113,900
12/09/22	0.9000	0.9300	0.8800	0.9200	154,400
09/09/22	0.8800	0.9000	0.8600	0.8724	180,100
08/09/22	0.8200	0.8777	0.7920	0.8548	143,400
07/09/22	0.8400	0.8700	0.8300	0.8373	148,800
06/09/22	0.8600	0.8788	0.8306	0.8429	210,900
02/09/22	0.8800	0.8899	0.8594	0.8793	88,100
01/09/22	0.9000	0.9190	0.8441	0.8594	229,400
31/08/22	0.9400	0.9493	0.9000	0.9152	160,300
30/08/22	0.9500	0.9630	0.9005	0.9499	236,000
29/08/22	0.9807	0.9807	0.9201	0.9500	186,400
26/08/22	0.9900	1.0000	0.9300	0.9500	121,900
25/08/22	0.9700	0.9900	0.9300	0.9800	130,200
24/08/22	0.9100	0.9600	0.9001	0.9395	86,100
23/08/22	0.9400	0.9440	0.9001	0.9146	144,800
22/08/22	0.9501	0.9947	0.9400	0.9494	169,100
19/08/22	1.0000	1.0200	0.9640	0.9900	195,600
18/08/22	1.010	1.050	1.000	1.010	90,100
17/08/22	1.070	1.090	0.970	1.010	514,600
16/08/22	1.100	1.160	1.070	1.090	640,400
15/08/22	1.030	1.100	1.030	1.080	353,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%