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 (%)
May 30, 2017 1.780 1.780 1.780 0 -0.03(-1.66%)
May 26, 2017 1.842 1.842 1.810 1.810 10,000 +0.10(+5.85%)
May 18, 2017 1.710 1.710 1.710 0 -0.04(-2.29%)
May 16, 2017 1.750 1.750 1.750 0 +0.13(+8.02%)
May 08, 2017 1.620 1.620 1.620 0 -0.03(-1.70%)
May 05, 2017 1.648 1.648 1.648 1.648 300 +0.05(+3.00%)
May 04, 2017 1.590 1.600 1.560 1.600 21,662 +0.04(+2.56%)
May 03, 2017 1.610 1.690 1.560 1.560 14,586 -0.13(-7.69%)
May 02, 2017 1.662 1.690 1.662 1.690 600 +0.00(+0.00%)
May 01, 2017 1.730 1.730 1.600 1.690 10,824 -0.04(-2.31%)
Apr 28, 2017 1.730 1.730 1.730 1.730 500 -0.02(-1.14%)
Apr 27, 2017 1.780 1.790 1.750 1.750 5,910 +0.06(+3.55%)
Apr 26, 2017 1.690 1.690 1.690 1.690 1,000 +0.01(+0.60%)
Apr 25, 2017 1.750 1.750 1.680 1.680 34,925 -0.12(-6.67%)
Apr 24, 2017 1.800 1.800 1.790 1.800 4,000 +0.05(+2.86%)
Apr 19, 2017 1.750 1.750 1.750 0 -0.14(-7.41%)
Apr 18, 2017 1.890 1.890 1.890 1.890 2,000 +0.04(+2.16%)
Apr 17, 2017 1.800 1.850 1.800 1.850 3,300 +0.02(+1.09%)
Apr 13, 2017 1.830 1.830 1.830 1.830 1,000 +0.04(+2.23%)
Apr 11, 2017 1.790 1.790 1.790 0 +0.09(+5.48%)
Apr 10, 2017 1.697 1.697 1.697 1.697 500 -0.04(-2.47%)
Apr 07, 2017 1.740 1.740 1.740 1.740 561 +0.00(+0.00%)
Apr 06, 2017 1.704 1.740 1.704 1.740 1,500 +0.07(+4.44%)
Mar 31, 2017 1.666 1.666 1.666 0 -0.02(-1.42%)
Mar 30, 2017 1.610 1.690 1.610 1.690 1,500 +0.07(+4.19%)
Mar 29, 2017 1.604 1.730 1.604 1.622 1,700 +0.02(+1.38%)
Mar 28, 2017 1.706 1.706 1.600 1.600 3,115 -0.05(-3.26%)
Mar 23, 2017 1.654 1.654 1.654 0 -0.04(-2.13%)
Mar 21, 2017 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 20, 2017 1.725 1.725 1.680 1.690 1,454 +0.07(+4.32%)
Mar 16, 2017 1.620 1.620 1.620 0 -0.03(-1.82%)
Mar 15, 2017 1.530 1.650 1.530 1.650 11,000 +0.14(+9.27%)
Mar 14, 2017 1.554 1.590 1.480 1.510 45,490 +0.04(+2.72%)
Mar 08, 2017 1.470 1.470 1.470 0 -0.17(-10.37%)
Mar 03, 2017 1.640 1.640 1.640 0 +0.01(+0.61%)
Mar 02, 2017 1.600 1.630 1.550 1.630 37,988 -0.07(-4.12%)
Mar 01, 2017 1.680 1.720 1.680 1.700 56,188 -0.03(-1.73%)
Feb 28, 2017 1.680 1.750 1.654 1.730 15,080 +0.03(+1.76%)
Feb 27, 2017 1.720 1.760 1.700 1.700 42,810 -0.10(-5.56%)
Feb 24, 2017 1.800 1.800 1.800 1.800 400 +0.01(+0.56%)
Feb 23, 2017 1.800 1.800 1.750 1.790 19,900 -0.01(-0.56%)
Feb 22, 2017 1.742 1.810 1.742 1.800 5,140 +0.00(+0.00%)
Feb 21, 2017 1.720 1.800 1.720 1.800 4,000 +0.00(+0.00%)
Feb 15, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 14, 2017 1.840 1.840 1.800 1.800 7,198 -0.04(-2.17%)
Feb 13, 2017 1.800 1.840 1.800 1.840 12,000 +0.02(+1.10%)
Feb 10, 2017 1.820 1.820 1.790 1.820 28,820 -0.06(-3.19%)
Feb 08, 2017 1.880 1.880 1.880 0 +0.00(+0.00%)
Feb 07, 2017 1.850 1.910 1.820 1.880 172,545 +0.04(+2.17%)
Feb 06, 2017 1.840 1.840 1.840 1.840 9,260 +0.09(+5.14%)
Feb 03, 2017 1.630 1.750 1.630 1.750 3,090 +0.05(+2.94%)
Jan 31, 2017 1.700 1.700 1.700 0 +0.12(+7.59%)
Jan 30, 2017 1.570 1.580 1.570 1.580 1,600 -0.08(-4.82%)
Jan 26, 2017 1.660 1.660 1.660 0 -0.08(-4.60%)
Jan 24, 2017 1.740 1.740 1.740 0 +0.04(+2.35%)
Jan 23, 2017 1.700 1.700 1.700 1.700 600 +0.02(+1.19%)
Jan 20, 2017 1.680 1.680 1.680 1.680 3,820 +0.00(+0.00%)
Jan 18, 2017 1.680 1.680 1.680 0 +0.05(+3.07%)
Jan 17, 2017 1.630 1.630 1.630 1.630 500 -0.01(-0.61%)
Jan 13, 2017 1.640 1.640 1.640 0 -0.10(-5.75%)
Jan 12, 2017 1.700 1.750 1.700 1.740 8,951 +0.03(+1.75%)
Jan 11, 2017 1.710 1.710 1.710 1.710 100 +0.06(+3.64%)
Jan 10, 2017 1.650 1.650 1.560 1.650 17,780 +0.01(+0.61%)
Jan 09, 2017 1.670 1.670 1.640 1.640 14,020 +0.06(+3.80%)
Jan 06, 2017 1.600 1.600 1.550 1.580 11,830 -0.09(-5.39%)
Jan 05, 2017 1.610 1.680 1.600 1.670 26,200 +0.13(+8.44%)
Jan 03, 2017 1.540 1.540 1.540 0 +0.08(+5.48%)
Dec 30, 2016 1.460 1.460 1.460 0 -0.03(-2.01%)
Dec 29, 2016 1.430 1.490 1.400 1.490 40,585 +0.12(+8.76%)
Dec 28, 2016 1.370 1.370 1.370 1.370 100 +0.08(+6.20%)
Dec 27, 2016 1.310 1.310 1.290 1.290 18,775 -0.02(-1.52%)
Dec 23, 2016 1.310 1.310 1.310 0 +0.06(+4.79%)
Dec 22, 2016 1.253 1.253 1.240 1.250 10,465 +0.00(+0.00%)
Dec 21, 2016 1.245 1.250 1.245 1.250 1,450 +0.10(+8.70%)
Dec 20, 2016 1.200 1.240 1.150 1.150 109,800 +0.00(+0.00%)
Dec 19, 2016 1.151 1.200 1.150 1.150 4,847 -0.05(-4.09%)
Dec 16, 2016 1.200 1.210 1.150 1.199 10,590 -0.04(-3.31%)
Dec 15, 2016 1.250 1.300 1.240 1.240 16,030 -0.01(-0.80%)
Dec 14, 2016 1.420 1.420 1.250 1.250 13,230 -0.14(-10.07%)
Dec 13, 2016 1.395 1.450 1.390 1.390 1,200 +0.05(+3.73%)
Dec 12, 2016 1.340 1.340 1.340 1.340 700 +0.01(+0.75%)
Dec 09, 2016 1.340 1.340 1.330 1.330 26,310 -0.15(-10.14%)
Dec 08, 2016 1.480 1.480 1.480 1.480 2,000 +0.02(+1.37%)
Dec 07, 2016 1.460 1.460 1.460 1.460 2,725 +0.04(+2.82%)
Dec 06, 2016 1.420 1.420 1.420 1.420 475 -0.02(-1.39%)
Dec 05, 2016 1.440 1.440 1.440 1.440 250 +0.01(+0.70%)
Dec 02, 2016 1.430 1.430 1.430 1.430 200 +0.03(+2.14%)
Dec 01, 2016 1.382 1.410 1.376 1.400 14,300 -0.03(-2.10%)
Nov 30, 2016 1.430 1.492 1.418 1.430 8,735 +0.00(+0.00%)
Nov 29, 2016 1.424 1.430 1.424 1.430 415 +0.05(+3.62%)
Nov 28, 2016 1.393 1.393 1.380 1.380 1,000 +0.01(+0.73%)
Nov 25, 2016 1.400 1.400 1.370 1.370 27,300 -0.06(-4.20%)
Nov 23, 2016 1.430 1.430 1.430 0 -0.11(-7.14%)
Nov 22, 2016 1.520 1.540 1.496 1.540 64,002 +0.01(+0.65%)
Nov 21, 2016 1.520 1.530 1.464 1.530 108,478 +0.08(+5.52%)
Nov 18, 2016 1.530 1.530 1.447 1.450 3,600 +0.00(+0.00%)
Nov 17, 2016 1.560 1.560 1.450 1.450 27,454 -0.11(-7.05%)
Nov 16, 2016 1.640 1.640 1.550 1.560 10,810 -0.01(-0.64%)
Nov 15, 2016 1.588 1.590 1.570 1.570 18,525 -0.06(-3.68%)
Nov 14, 2016 1.550 1.630 1.550 1.630 28,480 +0.02(+1.24%)
Nov 11, 2016 1.660 1.660 1.550 1.610 14,900 -0.12(-6.94%)
Nov 10, 2016 1.750 1.760 1.730 1.730 5,100 +0.04(+2.37%)
Nov 09, 2016 1.850 1.880 1.650 1.690 43,210 -0.07(-4.20%)
Nov 08, 2016 1.710 1.860 1.710 1.764 8,920 -0.15(-7.64%)
Nov 04, 2016 1.910 1.910 1.910 0 +0.05(+2.69%)
Nov 03, 2016 1.950 1.950 1.860 1.860 9,325 +0.06(+3.33%)
Nov 01, 2016 1.800 1.800 1.800 0 +0.10(+5.88%)
Oct 27, 2016 1.700 1.700 1.700 0 +0.04(+2.41%)
Oct 26, 2016 1.670 1.670 1.660 1.660 4,200 -0.04(-2.35%)
Oct 25, 2016 1.700 1.700 1.692 1.700 8,524 +0.00(+0.00%)
Oct 24, 2016 1.640 1.700 1.630 1.700 5,560 -0.05(-2.86%)
Oct 21, 2016 1.750 1.750 1.750 1.750 1,000 -0.02(-1.13%)
Oct 20, 2016 1.750 1.770 1.750 1.770 4,369 +0.10(+5.99%)
Oct 19, 2016 1.770 1.770 1.670 1.670 7,340 +0.07(+4.37%)
Oct 17, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Oct 14, 2016 1.640 1.640 1.640 1.640 700 -0.03(-1.80%)
Oct 11, 2016 1.670 1.670 1.670 0 -0.04(-2.34%)
Oct 10, 2016 1.713 1.713 1.710 1.710 7,500 +0.03(+1.85%)
Oct 06, 2016 1.679 1.679 1.679 0 -0.12(-6.72%)
Oct 05, 2016 1.730 1.800 1.730 1.800 6,547 -0.05(-2.70%)
Oct 04, 2016 1.860 1.860 1.840 1.850 10,950 -0.14(-7.04%)
Oct 03, 2016 1.990 1.990 1.990 1.990 6,000 +0.04(+2.05%)
Sep 30, 2016 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 29, 2016 1.950 1.950 1.950 1.950 1,500 +0.06(+3.17%)
Sep 28, 2016 1.890 1.893 1.890 1.890 12,157 -0.05(-2.58%)
Sep 27, 2016 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 26, 2016 1.939 1.940 1.930 1.940 11,100 +0.01(+0.52%)
Sep 23, 2016 1.930 1.930 1.930 1.930 1,500 +0.03(+1.58%)
Sep 22, 2016 1.880 1.900 1.880 1.900 6,900 +0.04(+2.15%)
Sep 20, 2016 1.860 1.860 1.860 0 +0.03(+1.81%)
Sep 19, 2016 1.756 1.872 1.756 1.827 1,550 +0.10(+5.85%)
Sep 16, 2016 1.858 1.858 1.726 1.726 2,000 -0.00(-0.23%)
Sep 15, 2016 1.730 1.730 1.730 1.730 150 -0.09(-4.95%)
Sep 14, 2016 1.812 1.840 1.700 1.820 5,100 -0.04(-2.15%)
Sep 12, 2016 1.860 1.860 1.860 0 +0.07(+3.91%)
Sep 09, 2016 1.820 1.820 1.790 1.790 6,000 -0.09(-4.79%)
Sep 08, 2016 1.960 1.960 1.830 1.880 15,515 -0.10(-5.05%)
Sep 07, 2016 1.980 1.980 1.978 1.980 3,281 +0.03(+1.54%)
Sep 06, 2016 1.740 1.950 1.740 1.950 46,496 +0.20(+11.43%)
Sep 02, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Sep 01, 2016 1.700 1.700 1.690 1.700 54,320 +0.04(+2.41%)
Aug 31, 2016 1.670 1.670 1.600 1.660 47,748 -0.04(-2.35%)
Aug 30, 2016 1.710 1.740 1.700 1.700 18,797 -0.03(-1.73%)
Aug 29, 2016 1.730 1.730 1.690 1.730 45,641 -0.34(-16.43%)
Aug 26, 2016 2.050 2.220 2.020 2.070 20,273 +0.00(+0.00%)
Aug 25, 2016 1.960 2.290 1.960 2.070 18,224 +0.17(+8.95%)
Aug 24, 2016 1.881 1.900 1.800 1.900 8,778 +0.00(+0.00%)
Aug 23, 2016 1.875 1.900 1.875 1.900 3,536 -0.02(-0.84%)
Aug 22, 2016 1.900 1.920 1.900 1.916 8,991 -0.08(-4.20%)
Aug 17, 2016 2.000 2.000 2.000 0 -0.12(-5.66%)
Aug 16, 2016 2.090 2.140 2.080 2.120 58,149 +0.10(+4.95%)
Aug 15, 2016 2.070 2.070 2.011 2.020 29,208 -0.11(-5.16%)
Aug 12, 2016 2.110 2.140 2.110 2.130 13,029 +0.04(+1.91%)
Aug 11, 2016 2.080 2.130 2.060 2.090 20,239 -0.12(-5.43%)
Aug 10, 2016 2.209 2.210 2.209 2.210 1,000 +0.03(+1.38%)
Aug 09, 2016 2.170 2.180 2.150 2.180 36,995 +0.00(+0.00%)
Aug 08, 2016 2.190 2.190 2.180 2.180 600 +0.06(+2.83%)
Aug 05, 2016 2.200 2.210 2.110 2.120 16,960 -0.13(-5.78%)
Aug 04, 2016 2.255 2.255 2.245 2.250 3,000 -0.01(-0.27%)
Aug 03, 2016 2.256 2.256 2.256 2.256 730 -0.03(-1.48%)
Aug 02, 2016 2.280 2.330 2.270 2.290 38,867 +0.04(+1.78%)
Aug 01, 2016 2.240 2.300 2.240 2.250 21,205 -0.05(-2.17%)
Jul 29, 2016 2.260 2.300 2.150 2.300 39,340 +0.10(+4.55%)
Jul 28, 2016 2.210 2.210 2.186 2.200 130,286 +0.01(+0.46%)
Jul 27, 2016 2.040 2.190 2.040 2.190 23,806 +0.22(+11.39%)
Jul 26, 2016 1.966 1.966 1.966 1.966 3,000 +0.02(+0.82%)
Jul 25, 2016 2.117 2.130 1.950 1.950 3,690 -0.23(-10.55%)
Jul 22, 2016 2.180 2.180 2.180 2.180 1,000 +0.08(+3.81%)
Jul 21, 2016 2.090 2.100 2.090 2.100 3,600 -0.06(-2.60%)
Jul 18, 2016 2.156 2.156 2.156 0 +0.04(+1.70%)
Jul 15, 2016 2.200 2.200 2.120 2.120 55,880 -0.04(-1.85%)
Jul 14, 2016 2.160 2.160 2.160 2.160 3,497 -0.17(-7.30%)
Jul 13, 2016 2.330 2.330 2.330 2.330 5,600 +0.15(+6.88%)
Jul 12, 2016 2.208 2.370 2.180 2.180 8,536 -0.18(-7.63%)
Jul 11, 2016 2.370 2.370 2.338 2.360 13,570 +0.16(+7.27%)
Jul 07, 2016 2.200 2.200 2.200 0 +0.08(+3.77%)
Jul 05, 2016 2.020 2.120 2.020 2.120 9,314 +0.08(+3.92%)
Jul 01, 2016 2.040 2.040 2.040 0 +0.22(+12.09%)
Jun 30, 2016 1.820 1.820 1.820 1.820 3,500 -0.05(-2.67%)
Jun 29, 2016 1.726 1.870 1.710 1.870 12,622 +0.08(+4.47%)
Jun 28, 2016 1.790 1.790 1.790 1.790 600 +0.03(+1.70%)
Jun 24, 2016 1.760 1.760 1.760 0 +0.04(+2.21%)
Jun 23, 2016 1.615 1.750 1.600 1.722 3,940 +0.09(+5.64%)
Jun 22, 2016 1.680 1.680 1.628 1.630 1,000 -0.12(-6.86%)
Jun 21, 2016 1.750 1.750 1.750 1.750 100 -0.01(-0.51%)
Jun 20, 2016 1.780 1.780 1.759 1.759 3,150 -0.04(-2.28%)
Jun 16, 2016 1.800 1.800 1.800 0 +0.01(+0.56%)
Jun 15, 2016 1.795 1.810 1.690 1.790 19,178 +0.04(+2.05%)
Jun 14, 2016 1.740 1.754 1.740 1.754 38,456 -0.04(-2.18%)
Jun 13, 2016 1.796 1.800 1.793 1.793 1,525 +0.06(+3.64%)
Jun 10, 2016 1.730 1.730 1.730 1.730 7,100 -0.02(-1.14%)
Jun 09, 2016 1.680 1.750 1.680 1.750 4,600 +0.00(+0.00%)
Jun 08, 2016 1.780 1.780 1.750 1.750 12,002 +0.07(+4.04%)
Jun 07, 2016 1.640 1.700 1.640 1.682 59,650 +0.12(+7.82%)
Jun 03, 2016 1.560 1.560 1.560 0 +0.00(+0.00%)
Jun 02, 2016 1.560 1.560 1.560 1.560 2,000 +0.13(+9.09%)
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.