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

Evrim Resources Corp (OP: EMRRF )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.9554 0.9925 0.9397 0.9708 36,656 -0.04(-3.97%)
May 30, 2018 0.9817 1.011 0.9600 1.011 51,112 +0.04(+4.31%)
May 29, 2018 0.9391 0.9692 0.9162 0.9692 35,923 +0.03(+2.68%)
May 25, 2018 0.9439 0.9439 0.9439 0 -0.00(-0.46%)
May 24, 2018 0.9575 0.9575 0.9100 0.9483 31,505 +0.01(+1.16%)
May 23, 2018 0.9300 0.9401 0.9030 0.9374 52,986 +0.01(+0.80%)
May 22, 2018 0.9355 0.9810 0.9268 0.9300 51,601 +0.01(+0.87%)
May 18, 2018 0.9220 0.9220 0.9220 0 +0.01(+1.27%)
May 17, 2018 0.9648 0.9740 0.9100 0.9104 97,912 -0.05(-5.52%)
May 16, 2018 0.9638 0.9796 0.9418 0.9636 37,013 +0.01(+0.56%)
May 15, 2018 0.9570 0.9650 0.8952 0.9582 115,413 -0.02(-1.77%)
May 14, 2018 0.9900 0.9980 0.9433 0.9755 133,207 -0.01(-1.46%)
May 11, 2018 1.006 1.080 0.9755 0.9900 104,020 -0.01(-1.21%)
May 10, 2018 1.035 1.050 0.9804 1.002 84,152 -0.01(-1.31%)
May 09, 2018 0.9498 1.060 0.9498 1.015 175,776 +0.09(+9.18%)
May 08, 2018 0.9841 0.9921 0.9120 0.9300 146,302 -0.05(-5.10%)
May 07, 2018 0.9909 1.061 0.9719 0.9800 130,251 -0.01(-0.56%)
May 04, 2018 0.9027 0.9941 0.9000 0.9855 234,503 +0.09(+9.56%)
May 03, 2018 0.8829 0.9199 0.7821 0.8995 451,424 +0.01(+1.07%)
May 02, 2018 0.8923 0.9168 0.8758 0.8900 82,085 -0.00(-0.04%)
May 01, 2018 0.9397 0.9397 0.8800 0.8904 127,903 -0.01(-1.07%)
Apr 30, 2018 0.9919 1.006 0.8450 0.9000 440,352 -0.08(-8.16%)
Apr 27, 2018 1.049 1.049 0.9600 0.9800 24,556 -0.03(-2.55%)
Apr 26, 2018 1.033 1.090 1.006 1.006 76,520 -0.03(-2.48%)
Apr 25, 2018 0.9913 1.050 0.9129 1.031 260,851 -0.00(-0.08%)
Apr 24, 2018 1.165 1.170 0.9627 1.032 275,186 -0.14(-11.79%)
Apr 23, 2018 1.163 1.290 1.142 1.170 166,460 +0.02(+1.74%)
Apr 20, 2018 1.022 1.157 0.9938 1.150 153,063 +0.13(+12.43%)
Apr 19, 2018 1.052 1.083 1.000 1.023 87,311 -0.04(-3.50%)
Apr 18, 2018 0.9982 1.104 0.9982 1.060 131,000 +0.07(+7.07%)
Apr 17, 2018 1.094 1.103 0.9753 0.9900 270,649 -0.11(-9.86%)
Apr 16, 2018 0.9540 1.200 0.9540 1.098 483,774 +0.37(+51.15%)
Apr 13, 2018 0.6706 0.7351 0.6551 0.7267 200,992 +0.06(+8.46%)
Apr 12, 2018 0.6945 0.7475 0.6222 0.6700 170,741 -0.01(-1.47%)
Apr 11, 2018 0.6859 0.8720 0.6782 0.6800 318,446 -0.02(-3.55%)
Apr 10, 2018 0.5669 0.7096 0.5669 0.7050 351,979 +0.17(+32.49%)
Apr 09, 2018 0.3951 0.5790 0.3951 0.5321 201,840 +0.15(+39.33%)
Apr 06, 2018 0.3727 0.3896 0.3727 0.3819 28,600 -0.00(-1.09%)
Apr 05, 2018 0.3744 0.3884 0.3701 0.3861 48,000 +0.02(+4.35%)
Apr 04, 2018 0.3689 0.3770 0.3687 0.3700 307,000 -0.01(-2.63%)
Apr 03, 2018 0.3738 0.3828 0.3690 0.3800 207,712 +0.00(+0.03%)
Apr 02, 2018 0.3686 0.3846 0.3686 0.3799 68,494 +0.01(+1.41%)
Mar 29, 2018 0.3746 0.3746 0.3746 0 -0.01(-1.42%)
Mar 28, 2018 0.3853 0.3923 0.3664 0.3800 68,869 -0.01(-3.04%)
Mar 27, 2018 0.3826 0.3922 0.3712 0.3919 25,447 +0.01(+3.40%)
Mar 26, 2018 0.3717 0.3900 0.3666 0.3790 40,996 -0.01(-2.50%)
Mar 23, 2018 0.3876 0.3896 0.3788 0.3887 87,225 +0.01(+2.29%)
Mar 22, 2018 0.3890 0.3993 0.3800 0.3800 68,592 +0.00(+0.26%)
Mar 21, 2018 0.4127 0.4280 0.3664 0.3790 375,428 -0.03(-7.11%)
Mar 20, 2018 0.3541 0.4100 0.3541 0.4080 1,024,121 +0.09(+29.15%)
Mar 19, 2018 0.3380 0.3380 0.3100 0.3159 40,945 -0.00(-1.28%)
Mar 16, 2018 0.3191 0.3200 0.3191 0.3200 5,000 -0.00(-0.62%)
Mar 15, 2018 0.3279 0.3279 0.3200 0.3220 24,000 -0.00(-0.25%)
Mar 14, 2018 0.3300 0.3300 0.3188 0.3228 6,629 -0.00(-1.13%)
Mar 13, 2018 0.3288 0.3299 0.3170 0.3265 47,000 -0.01(-2.60%)
Mar 12, 2018 0.3393 0.3393 0.3195 0.3352 16,500 +0.01(+1.58%)
Mar 09, 2018 0.3300 0.3392 0.3232 0.3300 27,850 -0.00(-0.06%)
Mar 08, 2018 0.3473 0.3473 0.3302 0.3302 4,200 -0.02(-4.87%)
Mar 07, 2018 0.3310 0.3486 0.3310 0.3471 27,635 +0.03(+10.86%)
Mar 06, 2018 0.3062 0.3131 0.3000 0.3131 37,044 +0.00(+1.00%)
Mar 05, 2018 0.3063 0.3139 0.2984 0.3100 69,809 -0.00(-0.64%)
Mar 02, 2018 0.3155 0.3155 0.3090 0.3120 45,700 -0.00(-1.33%)
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.