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

European Metals Holdings Ltd (OP: ERPNF )

0.3026 UNCHANGED
Last Price Updated: 3:33 PM EDT, May 15, 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 27, 2022 0.6834 20 +0.00(+0.62%)
May 25, 2022 0.6792 0 -0.01(-2.03%)
May 24, 2022 0.7003 0.7003 0.6933 0.6933 6,810 -0.01(-1.31%)
May 23, 2022 0.7013 0.7025 0.7013 0.7025 4,000 +0.02(+2.82%)
May 20, 2022 0.7043 0.7043 0.6832 0.6832 845 +0.00(+0.44%)
May 19, 2022 0.6847 0.6847 0.6756 0.6802 8,481 -0.02(-2.83%)
May 18, 2022 0.7001 0.7072 0.7000 0.7000 13,400 -0.02(-2.13%)
May 17, 2022 0.7146 0.7219 0.7146 0.7152 31,692 +0.01(+1.61%)
May 16, 2022 0.6868 0.7039 0.6797 0.7039 4,816 +0.01(+0.76%)
May 13, 2022 0.6986 0.6986 0.6986 0.6986 352 +0.00(+0.13%)
May 12, 2022 0.7000 0.7000 0.6977 0.6977 9,000 -0.01(-1.65%)
May 11, 2022 0.7094 0.7308 0.7094 0.7094 27,248 -0.04(-5.44%)
May 10, 2022 0.7310 0.7762 0.7295 0.7502 32,955 -0.03(-3.82%)
May 09, 2022 0.8100 0.8100 0.7800 0.7800 5,100 -0.05(-5.98%)
May 05, 2022 0.8296 0 +0.00(+0.57%)
May 04, 2022 0.8300 0.8397 0.8100 0.8249 8,600 +0.01(+1.84%)
May 03, 2022 0.8100 0.8100 0.8100 0.8100 500 -0.00(-0.01%)
May 02, 2022 0.8101 0.8101 0.8101 0.8101 1,582 -0.05(-6.24%)
Apr 27, 2022 0.8640 38 -0.02(-2.48%)
Apr 26, 2022 0.8960 0.8960 0.8860 0.8860 1,200 +0.00(+0.00%)
Apr 25, 2022 0.8880 0.8900 0.8860 0.8860 11,700 -0.01(-1.56%)
Apr 22, 2022 0.9000 0.9000 0.9000 0.9000 15,000 -0.05(-5.06%)
Apr 20, 2022 0.9480 0 +0.05(+5.33%)
Apr 19, 2022 0.9538 0.9538 0.9000 0.9000 1,050 -0.04(-4.26%)
Apr 18, 2022 0.9172 0.9768 0.9172 0.9400 23,892 -0.03(-2.64%)
Apr 13, 2022 0.9655 0 +0.00(+0.25%)
Apr 12, 2022 0.9631 0.9631 0.9631 0.9631 250 -0.07(-6.50%)
Apr 11, 2022 1.005 1.030 1.000 1.030 18,464 +0.03(+3.00%)
Apr 08, 2022 1.000 1.000 1.000 1.000 5,000 -0.03(-2.91%)
Apr 07, 2022 0.9948 1.030 0.9948 1.030 6,415 +0.00(+0.00%)
Apr 06, 2022 1.030 1.030 1.030 1.030 4,350 +0.00(+0.00%)
Apr 05, 2022 1.140 1.140 1.030 1.030 14,080 -0.08(-7.21%)
Apr 04, 2022 1.110 1.110 1.110 1.110 5,200 +0.09(+8.82%)
Apr 01, 2022 1.020 1.020 1.020 1.020 2,325 +0.09(+9.65%)
Mar 30, 2022 0.9302 50 +0.00(+0.09%)
Mar 29, 2022 0.9294 0.9294 0.9052 0.9294 4,675 -0.01(-0.61%)
Mar 28, 2022 0.9500 0.9500 0.9223 0.9351 3,240 -0.05(-5.26%)
Mar 25, 2022 0.9581 0.9870 0.9581 0.9870 12,050 +0.09(+10.55%)
Mar 24, 2022 0.8929 0.8929 0.8928 0.8928 5,100 -0.01(-0.80%)
Mar 23, 2022 0.9077 0.9077 0.8765 0.9000 26,000 +0.01(+1.12%)
Mar 22, 2022 0.8900 0.8900 0.8900 0.8900 200 +0.01(+0.78%)
Mar 21, 2022 0.8866 0.8831 0.8831 0.8831 3,250 +0.05(+6.50%)
Mar 18, 2022 0.8292 0.8292 0.8292 0.8292 200 -0.03(-4.03%)
Mar 17, 2022 0.8688 0.8688 0.8640 0.8640 25,200 +0.07(+8.68%)
Mar 16, 2022 0.7730 0.8071 0.7730 0.7950 17,310 +0.04(+4.70%)
Mar 15, 2022 0.7593 0.7824 0.7593 0.7593 7,000 -0.02(-2.95%)
Mar 14, 2022 0.7824 0.7824 0.7824 0.7824 450 -0.01(-0.84%)
Mar 11, 2022 0.7948 0.8253 0.7890 0.7890 21,240 -0.04(-4.91%)
Mar 10, 2022 0.8297 0.8297 0.8297 0.8297 300 -0.07(-7.81%)
Mar 09, 2022 0.8591 0.9000 0.8591 0.9000 1,900 +0.08(+9.76%)
Mar 08, 2022 0.8159 0.8406 0.7911 0.8200 19,200 -0.06(-7.21%)
Mar 07, 2022 0.8650 0.8837 0.8066 0.8837 16,479 +0.02(+2.76%)
Mar 04, 2022 0.8653 0.8653 0.8600 0.8600 4,145 -0.04(-4.79%)
Mar 03, 2022 0.9033 0.9033 0.9000 0.9033 2,977 +0.01(+1.54%)
Mar 02, 2022 0.8992 0.8992 0.8600 0.8896 1,124 -0.01(-1.07%)
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.