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

Evolution Mining Ltd (OP: CAHPF )

2.620 -0.040 (-1.50%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 21, 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 28, 2021 4.160 4.160 4.105 4.150 3,850 +0.01(+0.24%)
May 27, 2021 4.100 4.150 4.100 4.140 5,744 +0.00(+0.00%)
May 26, 2021 4.090 4.140 4.090 4.140 3,201 +0.02(+0.49%)
May 25, 2021 4.180 4.180 4.000 4.120 9,249 +0.06(+1.48%)
May 24, 2021 3.960 4.090 3.960 4.060 4,176 +0.05(+1.25%)
May 21, 2021 4.020 4.020 3.980 4.010 3,742 -0.07(-1.72%)
May 20, 2021 4.250 4.250 4.000 4.080 2,999 +0.05(+1.37%)
May 19, 2021 4.060 4.140 4.015 4.025 6,904 -0.14(-3.36%)
May 18, 2021 4.150 4.190 4.150 4.165 4,352 +0.19(+4.91%)
May 17, 2021 3.925 4.000 3.925 3.970 24,649 +0.15(+3.93%)
May 14, 2021 3.870 3.870 3.810 3.820 12,433 +0.00(+0.00%)
May 13, 2021 3.795 3.820 3.795 3.820 2,800 -0.03(-0.78%)
May 12, 2021 3.980 3.980 3.840 3.850 4,340 -0.10(-2.53%)
May 11, 2021 3.960 3.990 3.930 3.950 5,132 +0.05(+1.28%)
May 10, 2021 3.930 3.990 3.900 3.900 10,305 +0.15(+4.00%)
May 07, 2021 3.720 3.750 3.710 3.750 9,160 +0.10(+2.74%)
May 06, 2021 3.670 3.670 3.590 3.650 7,981 -0.02(-0.54%)
May 05, 2021 3.630 3.670 3.600 3.670 10,597 +0.02(+0.55%)
May 04, 2021 3.750 3.750 3.650 3.650 1,290 +0.02(+0.55%)
May 03, 2021 3.630 3.630 3.630 3.630 24,496 -0.05(-1.36%)
Apr 30, 2021 3.680 3.680 3.680 3.680 1,400 +0.01(+0.27%)
Apr 29, 2021 3.580 3.670 3.580 3.670 11,897 +0.03(+0.82%)
Apr 28, 2021 3.760 3.760 3.590 3.640 3,910 -0.17(-4.46%)
Apr 27, 2021 3.800 3.820 3.760 3.810 10,320 +0.12(+3.22%)
Apr 26, 2021 3.695 3.740 3.691 3.691 3,797 -0.03(-0.78%)
Apr 23, 2021 3.705 3.720 3.610 3.720 12,800 -0.01(-0.38%)
Apr 22, 2021 3.610 3.610 3.734 13,000 +0.12(+3.44%)
Apr 21, 2021 3.710 3.710 3.610 3.610 7,006 -0.08(-2.30%)
Apr 20, 2021 3.745 3.745 3.655 3.695 5,171 +0.03(+0.96%)
Apr 19, 2021 3.615 3.660 3.580 3.660 6,839 +0.06(+1.67%)
Apr 16, 2021 3.615 3.670 3.560 3.600 5,900 +0.09(+2.56%)
Apr 15, 2021 3.560 3.560 3.470 3.510 36,336 -0.16(-4.36%)
Apr 14, 2021 3.520 3.670 3.520 3.670 10,218 +0.15(+4.26%)
Apr 13, 2021 3.470 3.520 3.460 3.520 12,358 +0.08(+2.39%)
Apr 12, 2021 3.450 3.450 3.410 3.438 14,377 -0.09(-2.61%)
Apr 09, 2021 3.500 3.540 3.481 3.530 30,400 +0.10(+2.92%)
Apr 08, 2021 3.500 3.520 3.430 3.430 12,357 +0.05(+1.48%)
Apr 07, 2021 3.330 3.430 3.250 3.380 12,948 +0.10(+3.05%)
Apr 06, 2021 3.240 3.330 3.240 3.280 16,612 +0.09(+2.82%)
Apr 05, 2021 3.300 3.300 3.150 3.190 5,814 +0.00(+0.00%)
Apr 01, 2021 3.165 3.190 3.160 3.190 37,500 +0.02(+0.47%)
Mar 31, 2021 3.200 3.200 3.151 3.175 4,104 -0.02(-0.47%)
Mar 30, 2021 3.250 3.260 3.150 3.190 19,598 -0.06(-1.85%)
Mar 29, 2021 3.310 3.310 3.120 3.250 25,801 -0.10(-2.99%)
Mar 26, 2021 3.340 3.350 3.340 3.350 400 +0.01(+0.30%)
Mar 25, 2021 3.330 3.340 3.330 3.340 10,970 +0.01(+0.30%)
Mar 24, 2021 3.283 3.330 3.283 3.330 666 +0.02(+0.76%)
Mar 23, 2021 3.315 3.430 3.305 3.305 2,515 -0.09(-2.79%)
Mar 22, 2021 3.400 3.430 3.335 3.400 19,150 +0.10(+3.03%)
Mar 19, 2021 3.312 3.320 3.225 3.300 84,600 +0.13(+4.10%)
Mar 18, 2021 3.390 3.390 3.140 3.170 42,645 +0.01(+0.32%)
Mar 17, 2021 3.270 3.270 3.150 3.160 73,011 -0.11(-3.36%)
Mar 16, 2021 3.270 3.300 3.250 3.270 12,305 +0.07(+2.25%)
Mar 15, 2021 3.300 3.300 3.150 3.198 5,721 +0.05(+1.52%)
Mar 12, 2021 3.086 3.200 3.054 3.150 17,200 +0.04(+1.29%)
Mar 11, 2021 3.086 3.110 3.086 3.110 2,425 +0.01(+0.19%)
Mar 10, 2021 3.078 3.150 3.050 3.104 53,040 +0.05(+1.77%)
Mar 09, 2021 3.100 3.100 2.918 3.050 24,813 +0.05(+1.67%)
Mar 08, 2021 3.050 3.080 3.000 3.000 3,555 -0.06(-1.96%)
Mar 05, 2021 3.035 3.060 3.010 3.060 18,200 +0.04(+1.32%)
Mar 04, 2021 3.100 3.130 3.020 3.020 11,024 -0.08(-2.58%)
Mar 03, 2021 3.170 3.230 3.100 3.100 3,821 -0.07(-2.21%)
Mar 02, 2021 3.105 3.190 3.010 3.170 18,575 -0.08(-2.31%)
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.