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

Evolution Mining Ltd (OP: CAHPF )

2.330 -0.156 (-6.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 30, 2020 3.780 3.780 3.580 3.640 18,452 -0.08(-2.15%)
Nov 27, 2020 3.590 3.800 3.590 3.720 3,000 +0.13(+3.62%)
Nov 25, 2020 3.410 3.650 3.410 3.590 21,000 -0.06(-1.64%)
Nov 24, 2020 3.490 3.710 3.490 3.650 45,431 -0.22(-5.68%)
Nov 23, 2020 4.050 4.050 3.870 3.870 1,988 -0.12(-3.13%)
Nov 20, 2020 3.930 4.040 3.930 3.995 7,300 -0.26(-6.02%)
Nov 18, 2020 4.251 4.251 4.251 0 +0.00(+0.00%)
Nov 17, 2020 4.350 4.350 4.170 4.251 3,930 -0.19(-4.26%)
Nov 16, 2020 4.395 4.440 4.395 4.440 3,562 +0.09(+2.07%)
Nov 13, 2020 4.350 4.350 4.350 4.350 400 +0.26(+6.49%)
Nov 12, 2020 4.200 4.200 4.085 4.085 817 -0.08(-2.04%)
Nov 11, 2020 4.220 4.220 4.170 4.170 1,944 -0.09(-2.11%)
Nov 10, 2020 4.200 4.320 4.190 4.260 21,056 -0.06(-1.43%)
Nov 09, 2020 4.550 4.550 4.310 4.322 6,724 -0.16(-3.53%)
Nov 06, 2020 4.500 4.500 4.420 4.480 20,100 +0.28(+6.67%)
Nov 05, 2020 4.200 4.203 4.200 4.200 5,370 +0.00(+0.00%)
Nov 04, 2020 4.170 4.200 4.170 4.200 9,803 +0.02(+0.51%)
Nov 03, 2020 4.110 4.270 4.110 4.179 3,343 +0.25(+6.33%)
Nov 02, 2020 3.930 3.930 3.930 3.930 544 +0.03(+0.77%)
Oct 30, 2020 3.890 3.900 3.885 3.900 4,400 +0.00(+0.00%)
Oct 29, 2020 3.900 3.950 3.830 3.900 6,941 -0.08(-1.89%)
Oct 28, 2020 4.050 4.110 3.900 3.975 7,499 -0.06(-1.61%)
Oct 27, 2020 4.080 4.080 3.970 4.040 4,837 +0.02(+0.50%)
Oct 26, 2020 4.210 4.210 3.830 4.020 7,118 -0.17(-4.06%)
Oct 22, 2020 4.190 4.190 4.190 0 +0.01(+0.12%)
Oct 21, 2020 4.210 4.215 4.170 4.185 2,701 -0.04(-0.83%)
Oct 20, 2020 4.220 4.240 4.220 4.220 1,876 -0.05(-1.12%)
Oct 19, 2020 4.370 4.370 4.268 4.268 45,410 -0.01(-0.16%)
Oct 16, 2020 4.295 4.350 4.260 4.275 8,300 -0.13(-3.06%)
Oct 15, 2020 4.130 4.410 4.130 4.410 2,453 +0.00(+0.00%)
Oct 14, 2020 4.500 4.500 4.410 4.410 4,020 +0.04(+1.03%)
Oct 13, 2020 4.365 4.365 4.365 4.365 501 -0.04(-0.80%)
Oct 12, 2020 4.390 4.400 4.350 4.400 4,345 +0.11(+2.56%)
Oct 09, 2020 4.260 4.290 4.260 4.290 2,100 +0.01(+0.23%)
Oct 08, 2020 4.250 4.280 4.230 4.280 3,498 +0.12(+2.88%)
Oct 07, 2020 3.970 4.190 3.970 4.160 1,550 +0.04(+0.85%)
Oct 06, 2020 4.200 4.200 4.080 4.125 6,998 -0.13(-3.17%)
Oct 05, 2020 4.220 4.260 4.210 4.260 7,811 +0.06(+1.43%)
Oct 02, 2020 4.160 4.200 4.160 4.200 10,800 +0.05(+1.20%)
Oct 01, 2020 4.200 4.200 4.150 4.150 3,600 -0.05(-1.19%)
Sep 30, 2020 4.200 4.200 4.140 4.200 5,135 +0.03(+0.60%)
Sep 29, 2020 4.170 4.200 4.140 4.175 10,019 +0.08(+1.95%)
Sep 28, 2020 4.320 4.320 4.040 4.095 4,067 +0.02(+0.61%)
Sep 25, 2020 4.010 4.070 4.010 4.070 4,700 +0.06(+1.50%)
Sep 24, 2020 4.080 4.080 3.840 4.010 11,521 -0.07(-1.72%)
Sep 23, 2020 4.160 4.180 4.080 4.080 22,208 -0.17(-3.89%)
Sep 22, 2020 4.200 4.245 4.200 4.245 5,300 -0.05(-1.28%)
Sep 21, 2020 4.250 4.300 4.230 4.300 11,614 -0.25(-5.60%)
Sep 18, 2020 4.590 4.592 4.550 4.555 4,900 +0.04(+0.89%)
Sep 17, 2020 4.580 4.580 4.454 4.515 4,355 -0.06(-1.31%)
Sep 16, 2020 4.460 4.640 4.423 4.575 32,127 +0.11(+2.35%)
Sep 15, 2020 4.390 4.480 4.390 4.470 18,921 +0.21(+4.93%)
Sep 14, 2020 4.250 4.260 4.220 4.260 1,596 +0.16(+3.90%)
Sep 11, 2020 4.250 4.250 4.100 4.100 13,400 -0.14(-3.30%)
Sep 10, 2020 4.250 4.310 4.240 4.240 6,408 +0.10(+2.42%)
Sep 09, 2020 4.080 4.150 4.045 4.140 8,346 +0.06(+1.47%)
Sep 08, 2020 4.065 4.080 4.065 4.080 2,431 +0.04(+1.12%)
Sep 04, 2020 4.160 4.160 3.900 4.035 10,600 -0.14(-3.28%)
Sep 03, 2020 4.172 4.172 4.172 4.172 242 +0.03(+0.77%)
Sep 02, 2020 4.050 4.180 4.050 4.140 43,115 -0.05(-1.19%)
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.