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

Evolution Mining Ltd (OP: CAHPF )

2.375 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 17, 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 (%)
Nov 29, 2019 2.750 2.750 2.650 2.690 6,800 -0.11(-3.93%)
Nov 27, 2019 2.800 2.800 2.750 2.800 5,200 +0.16(+6.06%)
Nov 26, 2019 2.640 2.640 2.640 2.640 200 -0.01(-0.38%)
Nov 25, 2019 2.630 2.650 2.530 2.650 16,946 +0.00(+0.00%)
Nov 22, 2019 2.650 2.720 2.650 2.650 11,800 +0.00(+0.00%)
Nov 21, 2019 2.720 2.720 2.650 2.650 7,750 -0.04(-1.49%)
Nov 20, 2019 2.670 2.690 2.664 2.690 25,798 -0.07(-2.54%)
Nov 19, 2019 2.630 2.760 2.630 2.760 7,322 +0.06(+2.22%)
Nov 18, 2019 2.730 2.730 2.660 2.700 14,850 -0.09(-3.23%)
Nov 15, 2019 2.766 2.790 2.660 2.790 6,800 +0.01(+0.36%)
Nov 14, 2019 2.727 2.780 2.727 2.780 11,410 +0.04(+1.39%)
Nov 13, 2019 2.660 2.770 2.660 2.742 22,353 +0.05(+1.93%)
Nov 12, 2019 2.684 2.690 2.680 2.690 3,150 +0.03(+1.13%)
Nov 11, 2019 2.725 2.725 2.660 2.660 1,305 -0.06(-2.13%)
Nov 08, 2019 2.690 2.770 2.690 2.718 20,000 -0.13(-4.43%)
Nov 07, 2019 2.820 2.860 2.810 2.844 14,610 -0.01(-0.39%)
Nov 06, 2019 2.855 2.855 2.855 2.855 3,005 +0.00(+0.18%)
Nov 05, 2019 2.845 2.890 2.800 2.850 13,311 -0.11(-3.72%)
Nov 04, 2019 2.980 2.980 2.950 2.960 19,250 +0.02(+0.68%)
Nov 01, 2019 2.980 2.980 2.940 2.940 3,300 +0.03(+1.03%)
Oct 31, 2019 2.870 2.910 2.870 2.910 11,164 +0.12(+4.30%)
Oct 30, 2019 2.785 2.790 2.785 2.790 5,000 +0.02(+0.72%)
Oct 29, 2019 2.823 2.823 2.710 2.770 12,403 -0.07(-2.46%)
Oct 28, 2019 2.880 2.880 2.820 2.840 8,350 -0.06(-1.90%)
Oct 25, 2019 2.750 2.895 2.750 2.895 7,000 +0.04(+1.58%)
Oct 24, 2019 2.825 2.850 2.825 2.850 5,076 -0.02(-0.70%)
Oct 23, 2019 2.795 2.870 2.795 2.870 19,768 +0.01(+0.35%)
Oct 22, 2019 2.860 2.860 2.860 2.860 71,300 -0.05(-1.72%)
Oct 21, 2019 2.910 2.910 2.910 2.910 601 +0.05(+1.75%)
Oct 18, 2019 2.830 2.860 2.800 2.860 6,500 +0.01(+0.46%)
Oct 17, 2019 2.796 2.850 2.780 2.847 13,459 -0.05(-1.66%)
Oct 16, 2019 2.943 2.960 2.895 2.895 7,050 -0.10(-3.18%)
Oct 15, 2019 2.960 3.050 2.960 2.990 5,891 -0.01(-0.33%)
Oct 14, 2019 3.005 3.005 2.920 3.000 8,406 -0.13(-4.31%)
Oct 11, 2019 3.150 3.150 3.135 3.135 3,700 -0.02(-0.48%)
Oct 10, 2019 3.150 3.150 3.150 3.150 8,523 +0.00(+0.00%)
Oct 09, 2019 3.200 3.200 3.150 3.150 4,150 -0.05(-1.70%)
Oct 08, 2019 3.160 3.204 3.150 3.204 4,550 +0.00(+0.14%)
Oct 07, 2019 3.180 3.200 3.180 3.200 252 +0.02(+0.60%)
Oct 04, 2019 3.200 3.200 3.100 3.181 300 +0.07(+2.12%)
Oct 03, 2019 3.100 3.116 3.060 3.115 6,687 +0.02(+0.48%)
Oct 02, 2019 2.970 3.100 2.970 3.100 2,900 +0.00(+0.00%)
Oct 01, 2019 3.080 3.100 3.080 3.100 1,800 +0.06(+1.97%)
Sep 30, 2019 3.050 3.050 3.020 3.040 6,132 -0.08(-2.56%)
Sep 27, 2019 3.030 3.120 3.030 3.120 15,800 -0.07(-2.19%)
Sep 26, 2019 3.230 3.250 3.150 3.190 7,200 -0.06(-1.78%)
Sep 25, 2019 3.330 3.330 3.245 3.248 7,200 -0.08(-2.48%)
Sep 24, 2019 3.150 3.330 3.150 3.330 28,641 +0.11(+3.42%)
Sep 23, 2019 3.280 3.280 3.190 3.220 30,022 -0.06(-1.83%)
Sep 20, 2019 3.265 3.280 3.265 3.280 5,700 +0.09(+2.82%)
Sep 19, 2019 3.246 3.260 3.120 3.190 6,980 +0.00(+0.00%)
Sep 18, 2019 3.225 3.225 3.130 3.190 3,578 -0.12(-3.63%)
Sep 17, 2019 3.220 3.310 3.210 3.310 11,359 +0.05(+1.53%)
Sep 16, 2019 3.170 3.265 3.170 3.260 9,750 +0.16(+5.30%)
Sep 13, 2019 3.200 3.200 3.096 3.096 45,600 -0.15(-4.74%)
Sep 12, 2019 3.292 3.320 3.250 3.250 6,970 +0.02(+0.56%)
Sep 11, 2019 3.240 3.240 3.232 3.232 1,200 -0.00(-0.03%)
Sep 10, 2019 3.330 3.330 3.180 3.233 17,572 -0.17(-4.91%)
Sep 09, 2019 3.470 3.470 3.400 3.400 25,256 -0.06(-1.73%)
Sep 06, 2019 3.460 3.470 3.460 3.460 10,400 -0.04(-1.00%)
Sep 05, 2019 3.545 3.560 3.450 3.495 28,606 -0.15(-3.98%)
Sep 04, 2019 3.579 3.650 3.570 3.640 12,370 +0.06(+1.68%)
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.