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

European Metals Holdings Ltd (OP: EMHLF )

0.2405 -0.0063 (-2.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jan 31, 2023 0.4282 0.5200 0.4282 0.4833 3,000 -0.02(-3.34%)
Jan 30, 2023 0.4800 0.5200 0.4529 0.5000 183,000 +0.09(+21.95%)
Jan 27, 2023 0.4380 0.4800 0.4100 0.4100 43,000 -0.08(-16.33%)
Jan 20, 2023 0.4900 0 +0.05(+11.49%)
Jan 19, 2023 0.4395 0.4395 0.4395 0.4395 2,000 +0.04(+9.66%)
Jan 13, 2023 0.4008 0 -0.00(-0.22%)
Jan 12, 2023 0.4300 0.4300 0.4017 0.4017 12,870 -0.03(-6.58%)
Jan 11, 2023 0.4180 0.4300 0.4180 0.4300 23,230 +0.01(+2.50%)
Jan 10, 2023 0.4195 0.4195 0.4195 0.4195 969 +0.02(+5.40%)
Jan 09, 2023 0.3980 0.3980 0.3980 0.3980 1,000 -0.05(-11.95%)
Jan 06, 2023 0.4520 0.4520 0.4520 0.4520 8,000 +0.00(+0.13%)
Jan 05, 2023 0.4514 0.4514 0.4514 0.4514 200 +0.06(+15.74%)
Jan 04, 2023 0.3900 0.4189 0.3900 0.3900 16,280 +0.00(+0.00%)
Jan 03, 2023 0.3900 0.4000 0.3900 0.3900 69,674 +0.01(+2.63%)
Dec 30, 2022 0.3800 0.3856 0.3800 0.3800 5,950 -0.01(-1.58%)
Dec 29, 2022 0.3861 0.5007 0.3861 0.3861 150,430 +0.01(+1.61%)
Dec 28, 2022 0.3800 0.3800 0.3800 0.3800 17,500 -0.02(-5.00%)
Dec 27, 2022 0.3780 0.4413 0.3780 0.4000 77,170 +0.04(+9.59%)
Dec 23, 2022 0.3650 0.4500 0.3650 0.3650 197,350 -0.04(-8.75%)
Dec 22, 2022 0.4000 0.4000 0.3976 0.4000 91,550 +0.00(+0.00%)
Dec 21, 2022 0.4000 0.4000 0.4000 0.4000 37,225 +0.02(+3.90%)
Dec 19, 2022 0.3850 0 -0.10(-21.43%)
Dec 16, 2022 0.4900 0.4900 0.4900 0.4900 15,000 +0.08(+19.51%)
Dec 15, 2022 0.4500 0.4500 0.4100 0.4100 163,499 -0.01(-2.38%)
Dec 14, 2022 0.4500 0.4950 0.4200 0.4200 26,648 -0.04(-8.70%)
Dec 13, 2022 0.4900 0.4900 0.4500 0.4600 20,490 -0.03(-7.07%)
Dec 12, 2022 0.4500 0.4950 0.4500 0.4950 32,455 +0.04(+10.00%)
Dec 09, 2022 0.4300 0.4500 0.4300 0.4500 55,650 -0.00(-0.60%)
Dec 08, 2022 0.4900 0.4915 0.4521 0.4527 101,833 -0.03(-5.69%)
Dec 07, 2022 0.4800 0.4800 0.4800 0.4800 4,000 +0.00(+0.00%)
Dec 06, 2022 0.4800 0.4800 0.4800 0.4800 338 +0.00(+0.00%)
Dec 05, 2022 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.90%)
Dec 02, 2022 0.4788 0.5000 0.4576 0.4576 20,000 -0.05(-9.39%)
Dec 01, 2022 0.5050 0.5050 0.4950 0.5050 3,280 +0.07(+16.49%)
Nov 28, 2022 0.4335 0 -0.07(-14.53%)
Nov 23, 2022 0.5072 0 +0.01(+2.46%)
Nov 22, 2022 0.4950 0.4950 0.4950 0.4950 20,900 +0.06(+14.32%)
Nov 21, 2022 0.4500 0.4733 0.4330 0.4330 25,166 -0.06(-12.53%)
Nov 18, 2022 0.4950 0.4950 0.4950 0.4950 2,500 +0.04(+8.91%)
Nov 17, 2022 0.5300 0.5300 0.4545 0.4545 4,425 -0.07(-13.43%)
Nov 16, 2022 0.4980 0.5250 0.4980 0.5250 7,550 -0.05(-9.48%)
Nov 15, 2022 0.5053 0.5800 0.5053 0.5800 65,150 +0.01(+0.87%)
Nov 14, 2022 0.5777 0.5989 0.4887 0.5750 47,600 +0.09(+17.95%)
Nov 11, 2022 0.4925 0.5000 0.4875 0.4875 20,000 +0.01(+2.63%)
Nov 10, 2022 0.4750 0.5000 0.4750 0.4750 13,358 +0.04(+10.47%)
Nov 08, 2022 0.4300 0 -0.02(-3.37%)
Nov 07, 2022 0.4410 0.4450 0.4400 0.4450 75,000 +0.01(+3.25%)
Nov 04, 2022 0.4851 0.4900 0.4310 0.4310 19,826 -0.04(-8.30%)
Nov 03, 2022 0.4700 0.4700 0.4700 0.4700 2,854 +0.01(+2.17%)
Nov 02, 2022 0.4630 0.4700 0.4600 0.4600 75,000 -0.03(-6.12%)
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.