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 (%)
Jun 30, 2020 3.940 4.000 3.803 3.970 74,359 +0.11(+2.85%)
Jun 29, 2020 3.780 3.860 3.780 3.860 13,576 +0.17(+4.61%)
Jun 26, 2020 3.690 3.740 3.620 3.690 5,100 -0.01(-0.27%)
Jun 25, 2020 3.800 3.800 3.690 3.700 12,724 -0.17(-4.39%)
Jun 24, 2020 3.930 3.930 3.810 3.870 11,344 +0.13(+3.48%)
Jun 23, 2020 3.780 3.780 3.720 3.740 6,807 +0.00(+0.00%)
Jun 22, 2020 3.630 3.760 3.630 3.740 5,235 +0.13(+3.60%)
Jun 19, 2020 3.605 3.630 3.605 3.610 25,700 -0.02(-0.55%)
Jun 18, 2020 3.590 3.630 3.580 3.630 36,385 +0.00(+0.00%)
Jun 17, 2020 3.625 3.660 3.625 3.630 18,880 -0.02(-0.55%)
Jun 16, 2020 3.750 3.760 3.650 3.650 17,748 -0.08(-2.28%)
Jun 15, 2020 3.705 3.760 3.705 3.735 15,515 -0.02(-0.66%)
Jun 12, 2020 3.760 3.790 3.735 3.760 20,500 +0.03(+0.80%)
Jun 11, 2020 3.765 3.800 3.730 3.730 109,141 -0.01(-0.27%)
Jun 10, 2020 3.650 3.750 3.650 3.740 7,498 +0.06(+1.63%)
Jun 09, 2020 3.810 3.810 3.660 3.680 36,062 -0.22(-5.64%)
Jun 08, 2020 3.880 4.000 3.880 3.900 3,990 +0.07(+1.83%)
Jun 05, 2020 4.020 4.020 3.820 3.830 19,800 -0.18(-4.61%)
Jun 04, 2020 3.910 4.040 3.910 4.015 7,798 -0.08(-1.83%)
Jun 03, 2020 4.150 4.150 3.950 4.090 67,205 -0.15(-3.54%)
Jun 02, 2020 4.320 4.320 4.200 4.240 18,029 -0.06(-1.51%)
Jun 01, 2020 4.150 4.350 4.080 4.305 48,412 +0.29(+7.09%)
May 29, 2020 3.980 4.020 3.980 4.020 4,800 +0.05(+1.36%)
May 28, 2020 3.980 3.980 3.860 3.966 21,368 +0.26(+7.04%)
May 27, 2020 3.890 3.890 3.630 3.705 10,306 -0.31(-7.72%)
May 26, 2020 3.950 4.080 3.950 4.015 13,578 +0.10(+2.58%)
May 22, 2020 3.940 4.030 3.850 3.914 30,000 +0.06(+1.53%)
May 21, 2020 4.080 4.080 3.840 3.855 25,986 -0.15(-3.87%)
May 20, 2020 3.973 4.040 3.965 4.010 66,309 +0.05(+1.26%)
May 19, 2020 4.050 4.050 3.920 3.960 28,355 +0.05(+1.28%)
May 18, 2020 4.130 4.130 3.880 3.910 65,334 +0.18(+4.69%)
May 15, 2020 3.720 3.780 3.600 3.735 24,300 +0.24(+7.02%)
May 14, 2020 3.490 3.530 3.490 3.490 52,355 +0.02(+0.43%)
May 13, 2020 3.560 3.560 3.475 3.475 2,485 -0.03(-1.00%)
May 12, 2020 3.550 3.550 3.510 3.510 29,759 +0.00(+0.00%)
May 11, 2020 3.750 3.750 3.510 3.510 37,534 +0.00(+0.00%)
May 08, 2020 3.690 3.690 3.490 3.510 38,800 +0.02(+0.57%)
May 07, 2020 3.300 3.520 3.300 3.490 28,149 +0.14(+4.18%)
May 06, 2020 3.550 3.550 3.325 3.350 16,512 -0.09(-2.50%)
May 05, 2020 3.450 3.480 3.350 3.436 43,968 +0.10(+2.87%)
May 04, 2020 3.410 3.410 3.210 3.340 50,865 +0.28(+9.15%)
May 01, 2020 3.200 3.200 3.030 3.060 35,800 -0.28(-8.38%)
Apr 30, 2020 3.500 3.500 3.340 3.340 8,250 -0.11(-3.19%)
Apr 29, 2020 3.490 3.560 3.400 3.450 41,054 -0.05(-1.43%)
Apr 28, 2020 3.590 3.590 3.370 3.500 42,411 -0.02(-0.57%)
Apr 27, 2020 3.400 3.520 3.400 3.520 11,439 +0.25(+7.65%)
Apr 24, 2020 3.330 3.400 3.265 3.270 6,700 +0.01(+0.31%)
Apr 23, 2020 3.270 3.330 3.210 3.260 12,673 +0.12(+3.82%)
Apr 22, 2020 3.180 3.225 3.140 3.140 13,560 +0.10(+3.29%)
Apr 21, 2020 3.040 3.040 3.040 3.040 845 +0.03(+1.00%)
Apr 20, 2020 3.080 3.080 2.940 3.010 39,450 +0.01(+0.33%)
Apr 17, 2020 3.180 3.180 3.000 3.000 25,600 -0.05(-1.64%)
Apr 16, 2020 3.230 3.230 3.050 3.050 6,125 -0.03(-0.81%)
Apr 15, 2020 3.200 3.200 3.075 3.075 8,920 -0.15(-4.50%)
Apr 14, 2020 3.380 3.380 3.170 3.220 7,050 +0.21(+6.98%)
Apr 13, 2020 2.890 3.010 2.810 3.010 17,240 +0.20(+7.12%)
Apr 09, 2020 2.850 2.950 2.800 2.810 8,300 +0.06(+2.18%)
Apr 08, 2020 2.755 2.870 2.750 2.750 3,850 +0.11(+4.17%)
Apr 07, 2020 2.690 2.715 2.640 2.640 14,865 +0.08(+3.13%)
Apr 06, 2020 2.560 2.560 2.560 2.560 1,000 +0.16(+6.67%)
Apr 03, 2020 2.350 2.480 2.350 2.400 12,600 -0.18(-6.98%)
Apr 02, 2020 2.475 2.590 2.340 2.580 10,017 +0.14(+5.74%)
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.