Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Pacific Metals Corp (NY: NEWP )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 1.220 1.300 1.220 1.260 182,847 +0.04(+3.28%)
Jan 30, 2024 1.250 1.260 1.180 1.220 351,849 -0.01(-0.81%)
Jan 29, 2024 1.350 1.360 1.230 1.230 632,118 -0.12(-8.89%)
Jan 26, 2024 1.390 1.400 1.340 1.350 178,938 +0.00(+0.00%)
Jan 25, 2024 1.410 1.480 1.350 1.350 181,465 -0.05(-3.57%)
Jan 24, 2024 1.510 1.510 1.370 1.400 271,794 -0.09(-6.04%)
Jan 23, 2024 1.480 1.500 1.410 1.490 115,880 +0.03(+2.05%)
Jan 22, 2024 1.500 1.510 1.430 1.460 335,709 -0.07(-4.58%)
Jan 19, 2024 1.540 1.550 1.470 1.530 122,581 -0.01(-0.65%)
Jan 18, 2024 1.590 1.590 1.540 1.540 75,423 -0.04(-2.53%)
Jan 17, 2024 1.530 1.620 1.500 1.580 256,738 +0.05(+3.27%)
Jan 16, 2024 1.660 1.660 1.520 1.530 269,807 -0.09(-5.56%)
Jan 12, 2024 1.620 1.725 1.620 1.620 140,298 +0.06(+3.85%)
Jan 11, 2024 1.620 1.650 1.560 1.560 136,309 -0.06(-3.70%)
Jan 10, 2024 1.660 1.690 1.610 1.620 141,600 -0.04(-2.41%)
Jan 09, 2024 1.700 1.720 1.635 1.660 124,219 -0.05(-2.92%)
Jan 08, 2024 1.720 1.770 1.690 1.710 181,223 -0.04(-2.29%)
Jan 05, 2024 1.710 1.770 1.690 1.750 93,000 +0.04(+2.34%)
Jan 04, 2024 1.760 1.770 1.700 1.710 200,103 -0.05(-2.84%)
Jan 03, 2024 1.820 1.820 1.670 1.760 350,353 -0.09(-4.86%)
Jan 02, 2024 1.910 1.930 1.830 1.850 261,786 -0.06(-3.14%)
Dec 29, 2023 1.940 2.000 1.870 1.910 206,334 -0.06(-3.05%)
Dec 28, 2023 2.100 2.100 1.930 1.970 235,094 -0.13(-6.19%)
Dec 27, 2023 2.080 2.100 2.020 2.100 204,530 +0.03(+1.45%)
Dec 26, 2023 2.030 2.080 2.000 2.070 150,469 +0.08(+4.02%)
Dec 22, 2023 1.960 2.040 1.960 1.990 182,851 +0.06(+3.11%)
Dec 21, 2023 1.930 1.970 1.900 1.930 109,096 +0.02(+1.05%)
Dec 20, 2023 2.000 2.010 1.890 1.910 148,108 -0.08(-4.02%)
Dec 19, 2023 1.960 2.030 1.920 1.990 170,209 +0.05(+2.58%)
Dec 18, 2023 1.960 2.000 1.860 1.940 537,482 +0.09(+4.86%)
Dec 15, 2023 1.900 1.900 1.780 1.850 309,350 -0.01(-0.80%)
Dec 14, 2023 1.980 2.010 1.810 1.865 417,675 -0.01(-0.80%)
Dec 13, 2023 1.630 1.940 1.630 1.880 444,682 +0.25(+15.34%)
Dec 12, 2023 1.710 1.710 1.600 1.630 145,691 -0.04(-2.40%)
Dec 11, 2023 1.710 1.750 1.650 1.670 355,097 -0.10(-5.65%)
Dec 08, 2023 1.760 1.830 1.730 1.770 86,303 -0.01(-0.56%)
Dec 07, 2023 1.760 1.790 1.690 1.780 175,168 +0.03(+1.71%)
Dec 06, 2023 1.840 1.870 1.750 1.750 140,890 -0.09(-4.89%)
Dec 05, 2023 1.850 1.880 1.801 1.840 67,791 +0.01(+0.55%)
Dec 04, 2023 1.870 1.965 1.830 1.830 240,583 -0.05(-2.66%)
Dec 01, 2023 1.970 1.990 1.880 1.880 231,808 -0.09(-4.57%)
Nov 30, 2023 1.870 1.980 1.850 1.970 120,614 +0.04(+2.07%)
Nov 29, 2023 1.950 1.950 1.880 1.930 125,140 +0.02(+1.05%)
Nov 28, 2023 1.780 1.970 1.780 1.910 397,512 +0.12(+6.70%)
Nov 27, 2023 1.680 1.820 1.680 1.790 213,484 +0.09(+5.29%)
Nov 24, 2023 1.710 1.735 1.600 1.700 112,445 -0.03(-1.73%)
Nov 22, 2023 1.720 1.750 1.700 1.730 152,697 +0.00(+0.00%)
Nov 21, 2023 1.680 1.770 1.680 1.730 149,266 +0.03(+1.76%)
Nov 20, 2023 1.670 1.740 1.640 1.700 151,801 -0.01(-0.58%)
Nov 17, 2023 1.680 1.760 1.670 1.710 193,028 +0.05(+3.01%)
Nov 16, 2023 1.570 1.705 1.568 1.660 282,511 +0.11(+7.10%)
Nov 15, 2023 1.550 1.600 1.500 1.550 268,730 +0.02(+1.31%)
Nov 14, 2023 1.450 1.550 1.450 1.530 181,879 +0.10(+6.99%)
Nov 13, 2023 1.490 1.510 1.410 1.430 122,201 -0.07(-4.35%)
Nov 10, 2023 1.510 1.540 1.460 1.495 455,998 -0.02(-1.64%)
Nov 09, 2023 1.610 1.670 1.520 1.520 427,066 -0.11(-6.75%)
Nov 08, 2023 1.660 1.660 1.605 1.630 124,549 -0.03(-1.81%)
Nov 07, 2023 1.640 1.660 1.601 1.660 179,889 -0.02(-1.19%)
Nov 06, 2023 1.690 1.740 1.660 1.680 118,158 +0.02(+1.20%)
Nov 03, 2023 1.650 1.700 1.610 1.660 120,556 +0.07(+4.40%)
Nov 02, 2023 1.570 1.610 1.560 1.590 125,225 +0.05(+3.25%)
Nov 01, 2023 1.540 1.565 1.490 1.540 95,946 +0.02(+1.32%)
Oct 31, 2023 1.610 1.640 1.520 1.520 115,193 -0.11(-6.75%)
Oct 30, 2023 1.620 1.650 1.550 1.630 118,204 +0.05(+3.16%)
Oct 27, 2023 1.620 1.620 1.510 1.580 233,251 -0.04(-2.47%)
Oct 26, 2023 1.600 1.670 1.530 1.620 215,042 +0.02(+1.25%)
Oct 25, 2023 1.640 1.680 1.600 1.600 104,517 -0.06(-3.61%)
Oct 24, 2023 1.620 1.700 1.620 1.660 134,956 +0.03(+1.84%)
Oct 23, 2023 1.750 1.780 1.630 1.630 220,462 -0.16(-8.94%)
Oct 20, 2023 1.690 1.875 1.690 1.790 338,953 +0.09(+5.29%)
Oct 19, 2023 1.730 1.750 1.670 1.700 107,286 -0.07(-3.95%)
Oct 18, 2023 1.830 1.880 1.740 1.770 137,685 -0.03(-1.67%)
Oct 17, 2023 1.690 1.820 1.690 1.800 167,124 +0.10(+5.88%)
Oct 16, 2023 1.740 1.805 1.700 1.700 129,920 -0.08(-4.49%)
Oct 13, 2023 1.730 1.815 1.720 1.780 263,595 +0.12(+7.23%)
Oct 12, 2023 1.740 1.750 1.615 1.660 191,867 -0.06(-3.49%)
Oct 11, 2023 1.630 1.755 1.630 1.720 223,470 +0.10(+6.17%)
Oct 10, 2023 1.600 1.670 1.570 1.620 236,111 +0.06(+3.85%)
Oct 09, 2023 1.580 1.580 1.550 1.560 59,756 +0.02(+1.30%)
Oct 06, 2023 1.530 1.630 1.510 1.540 225,723 +0.04(+2.67%)
Oct 05, 2023 1.500 1.535 1.460 1.500 118,540 +0.02(+1.35%)
Oct 04, 2023 1.550 1.600 1.400 1.480 877,939 -0.11(-6.92%)
Oct 03, 2023 1.660 1.700 1.580 1.590 278,876 -0.08(-4.79%)
Oct 02, 2023 1.720 1.740 1.670 1.670 191,687 -0.10(-5.65%)
Sep 29, 2023 1.830 1.840 1.730 1.770 309,259 -0.05(-2.75%)
Sep 28, 2023 1.850 1.890 1.780 1.820 269,616 -0.03(-1.62%)
Sep 27, 2023 1.970 1.970 1.850 1.850 247,224 -0.07(-3.65%)
Sep 26, 2023 2.060 2.060 1.910 1.920 514,147 -0.30(-13.51%)
Sep 25, 2023 2.180 2.220 2.160 2.220 85,739 +0.03(+1.37%)
Sep 22, 2023 2.250 2.259 2.170 2.190 90,981 -0.06(-2.67%)
Sep 21, 2023 2.240 2.300 2.220 2.250 65,894 -0.07(-3.02%)
Sep 20, 2023 2.260 2.360 2.260 2.320 89,349 +0.04(+1.75%)
Sep 19, 2023 2.360 2.370 2.260 2.280 60,205 -0.07(-2.98%)
Sep 18, 2023 2.420 2.420 2.310 2.350 105,616 -0.09(-3.69%)
Sep 15, 2023 2.380 2.490 2.380 2.440 130,003 +0.12(+5.17%)
Sep 14, 2023 2.200 2.395 2.196 2.320 210,051 +0.09(+4.04%)
Sep 13, 2023 2.320 2.320 2.230 2.230 125,269 -0.11(-4.70%)
Sep 12, 2023 2.320 2.393 2.293 2.340 155,258 +0.05(+2.18%)
Sep 11, 2023 2.330 2.418 2.290 2.290 113,668 -0.05(-2.14%)
Sep 08, 2023 2.390 2.410 2.300 2.340 79,708 -0.02(-0.85%)
Sep 07, 2023 2.390 2.430 2.330 2.360 115,102 -0.03(-1.26%)
Sep 06, 2023 2.450 2.490 2.390 2.390 99,964 -0.11(-4.40%)
Sep 05, 2023 2.540 2.550 2.455 2.500 104,689 -0.08(-3.10%)
Sep 01, 2023 2.570 2.640 2.490 2.580 126,574 +0.03(+1.18%)
Aug 31, 2023 2.580 2.590 2.500 2.550 108,864 -0.05(-1.92%)
Aug 30, 2023 2.680 2.680 2.550 2.600 87,405 +0.02(+0.78%)
Aug 29, 2023 2.490 2.600 2.490 2.580 86,819 +0.06(+2.38%)
Aug 28, 2023 2.380 2.565 2.380 2.520 139,253 +0.08(+3.28%)
Aug 25, 2023 2.460 2.470 2.350 2.440 57,021 -0.02(-0.81%)
Aug 24, 2023 2.480 2.524 2.350 2.460 64,126 -0.02(-0.81%)
Aug 23, 2023 2.520 2.590 2.470 2.480 119,804 -0.01(-0.40%)
Aug 22, 2023 2.430 2.490 2.370 2.490 95,454 +0.10(+4.18%)
Aug 21, 2023 2.300 2.400 2.250 2.390 121,977 +0.10(+4.37%)
Aug 18, 2023 2.350 2.350 2.250 2.290 121,355 -0.04(-1.72%)
Aug 17, 2023 2.280 2.330 2.220 2.330 112,520 +0.12(+5.43%)
Aug 16, 2023 2.170 2.260 2.140 2.210 147,492 +0.08(+3.76%)
Aug 15, 2023 2.180 2.220 2.110 2.130 100,832 -0.08(-3.62%)
Aug 14, 2023 2.260 2.260 2.190 2.210 44,464 -0.06(-2.64%)
Aug 11, 2023 2.290 2.370 2.220 2.270 140,097 -0.04(-1.73%)
Aug 10, 2023 2.310 2.330 2.240 2.310 86,114 +0.05(+2.21%)
Aug 09, 2023 2.250 2.260 2.180 2.260 89,684 +0.00(+0.00%)
Aug 08, 2023 2.260 2.300 2.230 2.260 90,407 -0.01(-0.44%)
Aug 07, 2023 2.370 2.380 2.270 2.270 76,868 -0.07(-2.99%)
Aug 04, 2023 2.400 2.410 2.295 2.340 63,320 -0.01(-0.43%)
Aug 03, 2023 2.380 2.400 2.260 2.350 198,363 -0.04(-1.67%)
Aug 02, 2023 2.370 2.390 2.250 2.390 110,162 +0.04(+1.70%)
Aug 01, 2023 2.450 2.450 2.320 2.350 73,624 -0.10(-4.08%)
Jul 31, 2023 2.470 2.477 2.350 2.450 89,286 +0.08(+3.38%)
Jul 28, 2023 2.310 2.400 2.300 2.370 41,976 +0.06(+2.60%)
Jul 27, 2023 2.430 2.480 2.300 2.310 131,339 -0.18(-7.23%)
Jul 26, 2023 2.440 2.500 2.440 2.490 74,889 +0.03(+1.22%)
Jul 25, 2023 2.340 2.510 2.340 2.460 133,826 +0.11(+4.68%)
Jul 24, 2023 2.450 2.488 2.340 2.350 250,444 -0.12(-4.86%)
Jul 21, 2023 2.500 2.560 2.450 2.470 69,846 -0.05(-1.98%)
Jul 20, 2023 2.650 2.680 2.500 2.520 95,382 -0.12(-4.55%)
Jul 19, 2023 2.630 2.712 2.630 2.640 105,259 -0.02(-0.75%)
Jul 18, 2023 2.610 2.710 2.608 2.660 139,252 +0.05(+1.92%)
Jul 17, 2023 2.480 2.620 2.450 2.610 138,417 +0.16(+6.53%)
Jul 14, 2023 2.460 2.500 2.440 2.450 77,338 -0.04(-1.61%)
Jul 13, 2023 2.550 2.560 2.470 2.490 80,490 +0.00(+0.00%)
Jul 12, 2023 2.420 2.560 2.400 2.490 211,516 +0.09(+3.75%)
Jul 11, 2023 2.390 2.440 2.350 2.400 158,699 +0.04(+1.69%)
Jul 10, 2023 2.150 2.360 2.150 2.360 153,015 +0.18(+8.26%)
Jul 07, 2023 2.090 2.212 2.090 2.180 113,109 +0.06(+2.83%)
Jul 06, 2023 2.210 2.210 2.100 2.120 92,886 -0.07(-3.42%)
Jul 05, 2023 2.340 2.340 2.185 2.195 191,627 -0.14(-5.79%)
Jul 03, 2023 2.180 2.358 2.160 2.330 159,015 +0.15(+6.88%)
Jun 30, 2023 2.050 2.200 2.050 2.180 120,843 +0.07(+3.32%)
Jun 29, 2023 2.000 2.110 2.000 2.110 103,032 +0.10(+4.98%)
Jun 28, 2023 2.080 2.150 2.010 2.010 186,552 -0.07(-3.37%)
Jun 27, 2023 2.050 2.090 1.990 2.080 156,114 +0.05(+2.46%)
Jun 26, 2023 1.920 2.050 1.860 2.030 192,999 +0.11(+5.73%)
Jun 23, 2023 1.980 2.010 1.910 1.920 220,478 -0.04(-2.04%)
Jun 22, 2023 1.970 1.985 1.910 1.960 157,132 -0.01(-0.51%)
Jun 21, 2023 2.000 2.014 1.942 1.970 174,678 -0.04(-1.99%)
Jun 20, 2023 2.160 2.200 2.010 2.010 331,178 -0.14(-6.51%)
Jun 16, 2023 2.290 2.290 2.100 2.150 695,497 -0.15(-6.52%)
Jun 15, 2023 2.270 2.305 2.220 2.300 233,046 -0.20(-8.00%)
May 08, 2023 2.510 2.570 2.480 2.500 61,939 -0.00(-0.20%)
May 05, 2023 2.490 2.570 2.450 2.505 41,404 -0.02(-0.79%)
May 04, 2023 2.520 2.640 2.500 2.525 184,352 -0.04(-1.37%)
May 03, 2023 2.530 2.580 2.500 2.560 30,238 +0.03(+1.19%)
May 02, 2023 2.520 2.615 2.490 2.530 74,890 +0.08(+3.27%)
May 01, 2023 2.480 2.560 2.440 2.450 103,970 -0.01(-0.41%)
Apr 28, 2023 2.430 2.470 2.400 2.460 77,613 +0.02(+0.82%)
Apr 27, 2023 2.430 2.500 2.420 2.440 50,559 -0.02(-0.81%)
Apr 26, 2023 2.470 2.550 2.460 2.460 42,494 -0.01(-0.40%)
Apr 25, 2023 2.490 2.550 2.460 2.470 73,402 -0.03(-1.20%)
Apr 24, 2023 2.510 2.610 2.500 2.500 115,738 -0.08(-3.10%)
Apr 21, 2023 2.610 2.620 2.500 2.580 156,398 -0.04(-1.53%)
Apr 20, 2023 2.640 2.685 2.600 2.620 77,596 -0.03(-1.13%)
Apr 19, 2023 2.650 2.680 2.600 2.650 95,511 -0.02(-0.75%)
Apr 18, 2023 2.720 2.760 2.620 2.670 125,809 -0.06(-2.20%)
Apr 17, 2023 2.800 2.800 2.700 2.730 91,226 -0.04(-1.44%)
Apr 14, 2023 2.910 2.920 2.750 2.770 106,489 -0.19(-6.42%)
Apr 13, 2023 3.010 3.040 2.860 2.960 154,990 +0.11(+3.86%)
Apr 12, 2023 2.920 2.925 2.720 2.850 146,096 -0.05(-1.72%)
Apr 11, 2023 2.800 2.959 2.770 2.900 93,002 +0.14(+5.07%)
Apr 10, 2023 2.690 2.800 2.660 2.760 76,060 -0.05(-1.78%)
Apr 06, 2023 2.850 2.850 2.630 2.810 135,762 +0.13(+4.85%)
Apr 05, 2023 2.890 2.890 2.680 2.680 120,140 -0.20(-6.94%)
Apr 04, 2023 2.910 2.980 2.780 2.880 220,201 +0.07(+2.49%)
Apr 03, 2023 2.700 2.810 2.630 2.810 94,874 +0.12(+4.46%)
Mar 31, 2023 2.700 2.850 2.680 2.690 190,812 -0.03(-1.10%)
Mar 30, 2023 2.590 2.750 2.580 2.720 100,673 +0.14(+5.43%)
Mar 29, 2023 2.690 2.690 2.510 2.580 75,438 -0.06(-2.27%)
Mar 28, 2023 2.460 2.660 2.420 2.640 121,623 +0.23(+9.54%)
Mar 27, 2023 2.450 2.490 2.360 2.410 55,940 -0.12(-4.74%)
Mar 24, 2023 2.550 2.600 2.440 2.530 104,447 +0.00(+0.00%)
Mar 23, 2023 2.355 2.550 2.355 2.530 93,809 +0.18(+7.66%)
Mar 22, 2023 2.270 2.395 2.250 2.350 73,057 +0.11(+4.91%)
Mar 21, 2023 2.320 2.370 2.230 2.240 76,351 -0.15(-6.28%)
Mar 20, 2023 2.430 2.430 2.210 2.390 110,873 +0.06(+2.58%)
Mar 17, 2023 2.300 2.480 2.200 2.330 196,572 +0.13(+5.91%)
Mar 16, 2023 2.270 2.350 2.125 2.200 203,407 -0.07(-3.08%)
Mar 15, 2023 2.300 2.410 2.200 2.270 123,036 -0.01(-0.44%)
Mar 14, 2023 2.470 2.470 2.240 2.280 147,980 -0.08(-3.39%)
Mar 13, 2023 2.360 2.400 2.300 2.360 110,874 +0.12(+5.36%)
Mar 10, 2023 2.230 2.400 2.210 2.240 85,380 +0.01(+0.45%)
Mar 09, 2023 2.270 2.380 2.220 2.230 109,980 -0.05(-2.19%)
Mar 08, 2023 2.320 2.370 2.280 2.280 60,734 -0.07(-2.98%)
Mar 07, 2023 2.440 2.450 2.330 2.350 66,665 -0.04(-1.67%)
Mar 06, 2023 2.510 2.540 2.390 2.390 113,863 -0.18(-7.00%)
Mar 03, 2023 2.590 2.700 2.540 2.570 54,570 -0.03(-1.15%)
Mar 02, 2023 2.710 2.730 2.540 2.600 89,073 -0.12(-4.41%)
Mar 01, 2023 2.500 2.800 2.500 2.720 86,769 +0.21(+8.37%)
Feb 28, 2023 2.430 2.570 2.410 2.510 88,001 +0.05(+2.03%)
Feb 27, 2023 2.500 2.520 2.425 2.460 34,074 +0.02(+0.82%)
Feb 24, 2023 2.410 2.538 2.370 2.440 120,208 -0.03(-1.21%)
Feb 23, 2023 2.590 2.590 2.450 2.470 72,235 -0.06(-2.37%)
Feb 22, 2023 2.560 2.630 2.490 2.530 80,341 -0.05(-1.94%)
Feb 21, 2023 2.730 2.765 2.580 2.580 69,212 -0.15(-5.49%)
Feb 17, 2023 2.770 2.770 2.660 2.730 76,895 -0.08(-2.85%)
Feb 16, 2023 2.650 2.960 2.643 2.810 153,848 +0.10(+3.69%)
Feb 15, 2023 2.690 2.770 2.618 2.710 50,143 -0.03(-1.09%)
Feb 14, 2023 2.610 2.750 2.550 2.740 53,655 +0.19(+7.45%)
Feb 13, 2023 2.680 2.730 2.550 2.550 87,755 -0.17(-6.25%)
Feb 10, 2023 2.720 2.750 2.690 2.720 71,097 +0.00(+0.00%)
Feb 09, 2023 2.770 2.860 2.720 2.720 78,448 -0.06(-2.16%)
Feb 08, 2023 2.730 2.830 2.730 2.780 42,448 +0.02(+0.72%)
Feb 07, 2023 2.690 2.810 2.690 2.760 78,931 +0.04(+1.47%)
Feb 06, 2023 2.850 2.850 2.672 2.720 94,024 -0.01(-0.37%)
Feb 03, 2023 2.600 2.780 2.600 2.730 250,990 +0.04(+1.49%)
Feb 02, 2023 2.750 2.800 2.670 2.690 99,094 +0.01(+0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.