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

European Metals Holdings Ltd (OP: EMHLF )

0.2490 UNCHANGED
Last Price Updated: 10:18 AM EDT, May 8, 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 31, 2023 0.4200 0 +0.04(+10.53%)
May 30, 2023 0.3800 0.4150 0.3800 0.3800 39,595 -0.05(-11.34%)
May 26, 2023 0.4340 0.4340 0.4286 0.4286 10,100 +0.03(+7.15%)
May 25, 2023 0.4000 0.4040 0.4000 0.4000 40,300 +0.02(+3.90%)
May 24, 2023 0.3850 0.3850 0.3850 0.3850 2,500 +0.00(+0.00%)
May 22, 2023 0.3850 0 +0.00(+0.29%)
May 19, 2023 0.3839 0.3839 0.3839 0.3839 2,000 -0.00(-0.21%)
May 17, 2023 0.3847 0 +0.02(+5.40%)
May 12, 2023 0.3650 0 +0.00(+0.00%)
May 11, 2023 0.3650 0.3650 0.3650 0.3650 192 -0.02(-3.95%)
May 09, 2023 0.3800 0 +0.02(+4.11%)
May 08, 2023 0.3650 0.3650 0.3650 0.3650 2,500 -0.02(-5.00%)
May 02, 2023 0.3842 0 +0.00(+0.81%)
May 01, 2023 0.3811 0.3811 0.3811 0.3811 3,050 -0.00(-0.10%)
Apr 28, 2023 0.3815 0.3815 0.3815 0.3815 100 +0.00(+0.90%)
Apr 27, 2023 0.3781 0.3781 0.3781 0.3781 250 -0.02(-4.81%)
Apr 26, 2023 0.3933 0.3972 0.3933 0.3972 723 +0.02(+5.61%)
Apr 25, 2023 0.3900 0.3900 0.3761 0.3761 69,450 -0.01(-3.56%)
Apr 24, 2023 0.4160 0.4160 0.3900 0.3900 3,600 -0.02(-3.70%)
Apr 20, 2023 0.4050 0 +0.02(+5.74%)
Apr 19, 2023 0.3830 0.3830 0.3830 0.3830 10,010 -0.04(-9.35%)
Apr 18, 2023 0.4200 0.4225 0.4200 0.4225 31,000 -0.00(-0.35%)
Apr 14, 2023 0.4240 0 +0.05(+13.52%)
Apr 13, 2023 0.3735 0.3735 0.3735 0.3735 12,000 -0.02(-5.25%)
Apr 12, 2023 0.3823 0.3942 0.3823 0.3942 5,300 +0.04(+9.87%)
Apr 10, 2023 0.3588 0 +0.00(+0.00%)
Apr 06, 2023 0.4100 0.4100 0.3588 0.3588 19,370 -0.03(-8.56%)
Apr 05, 2023 0.3800 0.3924 0.3600 0.3924 22,750 -0.02(-4.22%)
Apr 03, 2023 0.4097 0 -0.00(-0.05%)
Mar 31, 2023 0.3950 0.4099 0.3950 0.4099 20,000 +0.02(+4.06%)
Mar 28, 2023 0.3939 0 -0.02(-5.49%)
Mar 24, 2023 0.4168 0 +0.03(+6.87%)
Mar 23, 2023 0.3939 0.3939 0.3900 0.3900 200 +0.01(+2.63%)
Mar 22, 2023 0.3850 0.3850 0.3784 0.3800 35,900 -0.02(-5.00%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 5,100 +0.00(+0.00%)
Mar 20, 2023 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.70%)
Mar 17, 2023 0.4242 0.4410 0.4242 0.4242 2,089 -0.01(-2.24%)
Mar 16, 2023 0.4339 0.4339 0.4339 0.4339 1,170 +0.03(+8.47%)
Mar 15, 2023 0.4000 0.4000 0.4000 0.4000 12,830 -0.04(-9.09%)
Mar 14, 2023 0.4200 0.4400 0.4200 0.4400 27,550 +0.04(+10.00%)
Mar 09, 2023 0.4000 0 -0.04(-9.09%)
Mar 08, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+6.25%)
Mar 06, 2023 0.4141 0 -0.01(-1.40%)
Mar 03, 2023 0.4100 0.4200 0.4100 0.4200 50,000 +0.00(+0.00%)
Mar 02, 2023 0.4200 0.4200 0.4200 0.4200 3,000 -0.01(-1.75%)
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.