Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

African Energy Metals Inc (OP: NDENF )

0.0232 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.0200 0.0200 0.0200 0 +0.01(+122.22%)
May 28, 2019 0.0090 0.0090 0.0090 0 -0.01(-42.31%)
May 17, 2019 0.0156 0.0156 0.0156 0 +0.00(+13.04%)
May 07, 2019 0.0138 0.0138 0.0138 0 -0.01(-34.60%)
Apr 26, 2019 0.0211 0.0211 0.0211 0 -0.00(-4.09%)
Apr 23, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 16, 2019 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
Apr 10, 2019 0.0290 0.0290 0.0290 0 +0.00(+17.89%)
Apr 08, 2019 0.0246 0.0246 0.0246 0 +0.00(+23.00%)
Apr 05, 2019 0.0200 0.0200 0.0200 0.0200 500 -0.01(-28.83%)
Apr 04, 2019 0.0281 0.0281 0.0281 0.0281 930 +0.00(+13.31%)
Mar 26, 2019 0.0248 0.0248 0.0248 0 -0.00(-12.98%)
Mar 25, 2019 0.0285 0.0285 0.0285 0.0285 16,666 -0.00(-5.00%)
Mar 22, 2019 0.0338 0.0338 0.0235 0.0300 13,200 -0.00(-8.81%)
Mar 20, 2019 0.0329 0.0329 0.0329 0 +0.01(+21.40%)
Mar 18, 2019 0.0271 0.0271 0.0271 0 -0.00(-6.23%)
Mar 13, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.35%)
Mar 07, 2019 0.0288 0.0288 0.0288 0 +0.00(+0.35%)
Mar 05, 2019 0.0287 0.0287 0.0287 0 +0.01(+72.89%)
Mar 04, 2019 0.0219 0.0219 0.0166 0.0166 18,500 -0.01(-29.96%)
Mar 01, 2019 0.0237 0.0237 0.0237 0.0237 14,000 +0.01(+34.66%)
Feb 27, 2019 0.0176 0.0176 0.0176 0 +0.00(+4.14%)
Feb 25, 2019 0.0169 0.0169 0.0169 0 -0.00(-15.92%)
Feb 20, 2019 0.0201 0.0201 0.0201 0 -0.00(-4.29%)
Feb 14, 2019 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 13, 2019 0.0189 0.0212 0.0189 0.0200 29,210 -0.00(-15.61%)
Feb 08, 2019 0.0237 0.0237 0.0237 0 -0.00(-15.36%)
Feb 06, 2019 0.0280 0.0280 0.0280 0 +0.00(+16.67%)
Feb 04, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Feb 01, 2019 0.0168 0.0240 0.0168 0.0240 22,700 +0.01(+37.93%)
Jan 30, 2019 0.0174 0.0174 0.0174 0 -0.01(-30.95%)
Jan 29, 2019 0.0252 0.0252 0.0252 0.0252 10,000 -0.00(-5.26%)
Jan 28, 2019 0.0290 0.0290 0.0266 0.0266 1,500 +0.00(+12.71%)
Jan 24, 2019 0.0236 0.0236 0.0236 0 -0.01(-26.25%)
Jan 17, 2019 0.0320 0.0320 0.0320 0 +0.00(+2.24%)
Jan 14, 2019 0.0313 0.0313 0.0313 0 -0.00(-7.94%)
Jan 11, 2019 0.0339 0.0340 0.0280 0.0340 110,000 +0.00(+8.28%)
Jan 09, 2019 0.0314 0.0314 0.0314 0 -0.00(-2.48%)
Jan 08, 2019 0.0350 0.0350 0.0312 0.0322 8,195 +0.00(+11.42%)
Jan 07, 2019 0.0250 0.0289 0.0250 0.0289 10,500 +0.01(+22.46%)
Jan 04, 2019 0.0240 0.0240 0.0236 0.0236 5,000 +0.00(+14.01%)
Jan 03, 2019 0.0239 0.0239 0.0207 0.0207 6,000 -0.00(-13.39%)
Jan 02, 2019 0.0188 0.0239 0.0188 0.0239 10,500 +0.01(+83.85%)
Dec 31, 2018 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-25.29%)
Dec 28, 2018 0.0137 0.0174 0.0112 0.0174 18,500 -0.00(-1.14%)
Dec 27, 2018 0.0200 0.0200 0.0176 0.0176 173,000 -0.01(-26.36%)
Dec 26, 2018 0.0247 0.0247 0.0200 0.0239 67,499 +0.00(+14.35%)
Dec 24, 2018 0.0101 0.0209 0.0101 0.0209 55,000 -0.00(-4.57%)
Dec 21, 2018 0.0150 0.0219 0.0150 0.0219 30,000 +0.01(+36.87%)
Dec 18, 2018 0.0160 0.0160 0.0160 0 -0.01(-37.01%)
Dec 14, 2018 0.0254 0.0254 0.0254 0 +0.00(+15.45%)
Dec 13, 2018 0.0225 0.0254 0.0220 0.0220 14,170 -0.00(-0.90%)
Dec 11, 2018 0.0222 0.0222 0.0222 0 +0.00(+5.21%)
Dec 07, 2018 0.0211 0.0211 0.0211 0 -0.00(-4.95%)
Dec 06, 2018 0.0273 0.0273 0.0222 0.0222 15,300 -0.01(-29.52%)
Dec 04, 2018 0.0315 0.0315 0.0315 0.0315 10,000 +0.01(+34.62%)
Dec 03, 2018 0.0300 0.0320 0.0234 0.0234 18,000 -0.02(-40.00%)
Nov 29, 2018 0.0390 0.0390 0.0390 0 +0.00(+3.45%)
Nov 28, 2018 0.0390 0.0390 0.0319 0.0377 3,050 -0.00(-3.08%)
Nov 26, 2018 0.0389 0.0389 0.0389 0 -0.00(-2.75%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 +0.01(+20.85%)
Nov 16, 2018 0.0331 0.0331 0.0331 0.0331 600 +0.00(+0.91%)
Nov 13, 2018 0.0328 0.0328 0.0328 0.0328 125 +0.00(+2.50%)
Nov 12, 2018 0.0428 0.0428 0.0320 0.0320 1,710 -0.01(-23.81%)
Nov 09, 2018 0.0420 0.0420 0.0420 0.0420 2,400 +0.01(+31.25%)
Nov 06, 2018 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Nov 05, 2018 0.0360 0.0360 0.0360 0.0360 50,000 -0.00(-2.17%)
Oct 31, 2018 0.0368 0.0368 0.0368 0 +0.01(+22.26%)
Oct 30, 2018 0.0301 0.0301 0.0301 0.0301 15,000 -0.00(-2.90%)
Oct 29, 2018 0.0310 0.0310 0.0310 0.0310 50,000 -0.00(-6.34%)
Oct 26, 2018 0.0331 0.0331 0.0331 0.0331 1,200 +0.00(+10.33%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-32.58%)
Oct 23, 2018 0.0445 0.0445 0.0445 0.0445 1,000 +0.00(+12.09%)
Oct 17, 2018 0.0397 0.0397 0.0397 0 +0.01(+28.06%)
Oct 10, 2018 0.0310 0.0310 0.0310 0 -0.01(-27.23%)
Oct 09, 2018 0.0420 0.0426 0.0420 0.0426 45,000 +0.00(+1.43%)
Oct 08, 2018 0.0539 0.0539 0.0420 0.0420 4,059 +0.00(+0.00%)
Oct 04, 2018 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Oct 03, 2018 0.0470 0.0500 0.0420 0.0500 72,499 +0.00(+4.38%)
Oct 02, 2018 0.0500 0.0500 0.0479 0.0479 37,000 -0.00(-3.43%)
Oct 01, 2018 0.0556 0.0556 0.0429 0.0496 22,500 -0.01(-17.33%)
Sep 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2018 0.0528 0.0600 0.0528 0.0600 3,166 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 21, 2018 0.0492 0.0550 0.0492 0.0550 17,400 +0.00(+0.00%)
Sep 20, 2018 0.0491 0.0550 0.0491 0.0550 22,694 +0.01(+12.70%)
Sep 18, 2018 0.0488 0.0488 0.0488 0 +0.00(+3.39%)
Sep 17, 2018 0.0411 0.0472 0.0411 0.0472 4,190 -0.00(-1.67%)
Sep 14, 2018 0.0500 0.0500 0.0480 0.0480 10,700 -0.00(-4.00%)
Sep 13, 2018 0.0531 0.0540 0.0443 0.0500 8,700 +0.00(+5.49%)
Sep 12, 2018 0.0431 0.0474 0.0431 0.0474 4,000 -0.01(-18.70%)
Sep 11, 2018 0.0583 0.0583 0.0583 0.0583 5,000 +0.01(+12.12%)
Sep 10, 2018 0.0520 0.0520 0.0520 0.0520 50,000 +0.00(+1.96%)
Sep 07, 2018 0.0510 0.0510 0.0510 0.0510 1,500 -0.00(-1.73%)
Sep 06, 2018 0.0519 0.0519 0.0519 0.0519 2,838 -0.00(-6.82%)
Sep 05, 2018 0.0694 0.0694 0.0557 0.0557 14,000 -0.01(-8.99%)
Sep 04, 2018 0.0605 0.0612 0.0600 0.0612 78,500 +0.00(+2.17%)
Aug 31, 2018 0.0599 0.0599 0.0599 0 -0.01(-15.87%)
Aug 30, 2018 0.0706 0.0712 0.0706 0.0712 3,800 -0.00(-3.78%)
Aug 29, 2018 0.0669 0.0740 0.0550 0.0740 35,500 +0.00(+5.87%)
Aug 28, 2018 0.0699 0.0699 0.0699 0.0699 3,000 +0.01(+11.31%)
Aug 27, 2018 0.0600 0.0628 0.0600 0.0628 27,000 -0.00(-5.99%)
Aug 24, 2018 0.0702 0.0702 0.0668 0.0668 55,700 -0.00(-4.57%)
Aug 23, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-5.41%)
Aug 22, 2018 0.0714 0.0740 0.0701 0.0740 39,300 +0.00(+5.56%)
Aug 20, 2018 0.0701 0.0701 0.0701 0 +0.00(+1.59%)
Aug 17, 2018 0.0689 0.0695 0.0689 0.0690 62,700 +0.01(+15.58%)
Aug 15, 2018 0.0597 0.0597 0.0597 0 -0.01(-14.59%)
Aug 13, 2018 0.0699 0.0699 0.0699 0 -0.00(-5.67%)
Aug 09, 2018 0.0741 0.0741 0.0741 0 -0.00(-2.50%)
Aug 08, 2018 0.0715 0.0760 0.0660 0.0760 7,400 +0.01(+18.75%)
Aug 06, 2018 0.0640 0.0640 0.0640 0 -0.01(-8.57%)
Aug 03, 2018 0.0701 0.0701 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 46,100 -0.01(-12.50%)
Aug 01, 2018 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+14.29%)
Jul 31, 2018 0.0718 0.0718 0.0700 0.0700 2,510 -0.01(-12.50%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 4,000 -0.00(-1.96%)
Jul 27, 2018 0.0823 0.0823 0.0816 0.0816 54,800 -0.00(-2.16%)
Jul 26, 2018 0.0777 0.0834 0.0777 0.0834 4,125 +0.01(+8.31%)
Jul 24, 2018 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Jul 23, 2018 0.0690 0.0800 0.0690 0.0800 200 +0.01(+13.64%)
Jul 20, 2018 0.0704 0.0704 0.0704 0.0704 10,000 +0.00(+0.57%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.0700 0.0700 0 -0.02(-21.17%)
Jul 16, 2018 0.0888 0.0888 0.0888 0.0888 559 -0.00(-0.56%)
Jul 13, 2018 0.0750 0.0893 0.0750 0.0893 7,500 +0.01(+8.51%)
Jul 12, 2018 0.0800 0.0823 0.0700 0.0823 69,350 +0.00(+2.87%)
Jul 11, 2018 0.0851 0.0851 0.0800 0.0800 37,000 -0.00(-1.48%)
Jul 10, 2018 0.0812 0.0812 0.0812 0.0812 7,500 +0.00(+0.15%)
Jul 09, 2018 0.0937 0.0937 0.0810 0.0811 42,369 -0.01(-10.31%)
Jul 06, 2018 0.0900 0.0904 0.0890 0.0904 12,100 +0.01(+13.04%)
Jul 05, 2018 0.0812 0.0812 0.0800 0.0800 1,240 -0.00(-3.65%)
Jun 28, 2018 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Jun 27, 2018 0.0800 0.0900 0.0800 0.0900 5,000 -0.00(-4.27%)
Jun 26, 2018 0.0940 0.0940 0.0940 0.0940 1,000 +0.01(+10.60%)
Jun 25, 2018 0.0900 0.0950 0.0850 0.0850 23,000 +0.00(+1.19%)
Jun 22, 2018 0.0831 0.0900 0.0830 0.0840 76,500 -0.00(-5.51%)
Jun 21, 2018 0.0851 0.0889 0.0850 0.0889 2,500 +0.00(+0.00%)
Jun 20, 2018 0.0881 0.0889 0.0881 0.0889 14,100 -0.00(-1.44%)
Jun 19, 2018 0.0870 0.0902 0.0870 0.0902 59,770 +0.00(+2.73%)
Jun 18, 2018 0.0910 0.0940 0.0878 0.0878 43,860 -0.00(-2.55%)
Jun 14, 2018 0.0901 0.0901 0.0901 0 -0.00(-1.31%)
Jun 13, 2018 0.0950 0.1000 0.0900 0.0913 47,500 -0.01(-6.17%)
Jun 12, 2018 0.1060 0.1060 0.0973 0.0973 61,400 -0.01(-11.38%)
Jun 11, 2018 0.1098 0.1098 0.1098 0.1098 200 -0.01(-5.34%)
Jun 08, 2018 0.1160 0.1160 0.1160 0.1160 250 +0.01(+9.54%)
Jun 07, 2018 0.1111 0.1111 0.1020 0.1059 14,100 +0.00(+2.82%)
Jun 06, 2018 0.1137 0.1149 0.1030 0.1030 16,030 -0.00(-1.90%)
Jun 05, 2018 0.0999 0.1131 0.0999 0.1050 1,470 -0.00(-2.96%)
Jun 04, 2018 0.1082 0.1082 0.1082 0.1082 5,075 -0.00(-1.64%)
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.