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 UNCHANGED
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 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%)
Apr 01, 2020 2.300 2.440 2.300 2.440 7,100 +0.14(+6.09%)
Mar 31, 2020 2.450 2.450 2.300 2.300 6,681 -0.21(-8.37%)
Mar 30, 2020 2.510 2.510 2.510 2.510 4,048 +0.15(+6.36%)
Mar 27, 2020 2.480 2.480 2.300 2.360 7,100 -0.21(-8.17%)
Mar 26, 2020 2.660 2.660 2.540 2.570 2,800 -0.12(-4.46%)
Mar 25, 2020 2.690 2.690 2.690 2.690 3,200 +0.27(+11.39%)
Mar 24, 2020 2.460 2.460 2.415 2.415 7,269 +0.12(+5.46%)
Mar 23, 2020 2.200 2.295 2.100 2.290 10,705 +0.19(+9.05%)
Mar 20, 2020 2.150 2.260 2.100 2.100 2,400 +0.00(+0.00%)
Mar 19, 2020 2.160 2.160 2.050 2.100 19,604 -0.10(-4.55%)
Mar 18, 2020 2.180 2.480 2.180 2.200 6,655 +0.01(+0.68%)
Mar 17, 2020 2.070 2.185 2.040 2.185 17,709 +0.12(+5.82%)
Mar 16, 2020 2.060 2.140 1.950 2.065 15,018 -0.14(-6.14%)
Mar 13, 2020 2.390 2.390 2.200 2.200 9,600 -0.17(-7.37%)
Mar 12, 2020 2.250 2.550 2.250 2.375 23,663 -0.21(-7.95%)
Mar 11, 2020 2.800 2.800 2.580 2.580 32,437 -0.20(-7.19%)
Mar 10, 2020 2.850 2.850 2.730 2.780 12,200 +0.00(+0.00%)
Mar 09, 2020 2.860 2.880 2.710 2.780 7,173 -0.07(-2.46%)
Mar 06, 2020 2.820 2.890 2.820 2.850 6,900 +0.02(+0.53%)
Mar 05, 2020 2.850 2.890 2.820 2.835 2,540 -0.04(-1.56%)
Mar 04, 2020 2.897 2.897 2.800 2.880 47,919 +0.08(+2.86%)
Mar 03, 2020 2.780 2.830 2.780 2.800 20,945 +0.13(+4.87%)
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.