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 (%)
Oct 29, 2021 1.030 1.030 1.005 1.020 56,857 -0.01(-0.97%)
Oct 28, 2021 1.060 1.060 1.030 1.030 93,529 -0.01(-0.96%)
Oct 27, 2021 1.040 1.080 1.040 1.040 68,584 -0.02(-1.89%)
Oct 26, 2021 1.070 1.060 22,060 +0.01(+0.94%)
Oct 25, 2021 1.050 1.070 1.030 1.050 46,409 +0.01(+0.97%)
Oct 22, 2021 0.9700 1.075 0.9700 1.040 225,952 +0.02(+1.46%)
Oct 21, 2021 1.050 1.051 1.020 1.025 52,856 -0.03(-2.38%)
Oct 20, 2021 1.055 1.090 1.010 1.050 181,007 +0.02(+1.45%)
Oct 19, 2021 1.000 1.050 1.000 1.035 27,174 +0.01(+1.47%)
Oct 18, 2021 1.050 1.090 1.010 1.020 63,393 -0.03(-2.86%)
Oct 15, 2021 1.080 1.080 0.9864 1.050 25,700 +0.01(+0.96%)
Oct 14, 2021 1.000 1.050 1.000 1.040 25,354 +0.04(+4.00%)
Oct 13, 2021 1.000 1.000 0.9301 1.000 35,282 +0.06(+6.38%)
Oct 12, 2021 0.9817 0.9817 0.9250 0.9400 73,832 -0.04(-4.08%)
Oct 11, 2021 0.9900 0.9900 0.9800 0.9800 12,600 -0.01(-1.01%)
Oct 08, 2021 0.9900 1.000 0.9900 0.9900 13,114 +0.02(+2.16%)
Oct 07, 2021 0.9500 0.9981 0.9300 0.9691 19,505 +0.02(+2.01%)
Oct 06, 2021 0.9784 0.9784 0.9201 0.9500 88,712 -0.05(-5.00%)
Oct 05, 2021 1.000 1.040 0.9900 1.000 19,662 +0.00(+0.00%)
Oct 04, 2021 1.090 1.090 0.9775 1.000 92,975 -0.03(-2.91%)
Oct 01, 2021 1.020 1.060 0.9800 1.030 74,593 -0.01(-1.44%)
Sep 30, 2021 1.050 1.080 1.045 1.045 17,279 +0.02(+2.45%)
Sep 29, 2021 1.035 1.052 1.000 1.020 25,700 -0.02(-1.92%)
Sep 28, 2021 1.070 1.070 1.020 1.040 61,631 -0.04(-3.70%)
Sep 27, 2021 1.080 1.100 1.080 1.080 14,379 +0.00(+0.00%)
Sep 24, 2021 1.136 1.136 1.080 1.080 29,318 -0.05(-4.42%)
Sep 23, 2021 1.130 1.130 1.130 1.130 42,720 +0.04(+4.15%)
Sep 22, 2021 1.080 1.110 1.060 1.085 18,583 +0.03(+3.33%)
Sep 21, 2021 1.050 1.060 1.050 1.050 19,926 -0.01(-0.94%)
Sep 20, 2021 1.147 1.147 1.050 1.060 89,829 -0.07(-6.19%)
Sep 17, 2021 1.110 1.160 1.110 1.130 4,555 -0.03(-2.59%)
Sep 16, 2021 1.140 1.160 1.110 1.160 39,473 +0.04(+3.56%)
Sep 15, 2021 1.160 1.160 1.120 1.120 11,215 -0.04(-3.43%)
Sep 14, 2021 1.080 1.160 1.080 1.160 37,900 +0.03(+2.65%)
Sep 13, 2021 1.090 1.159 1.080 1.130 20,465 +0.05(+4.63%)
Sep 10, 2021 1.050 1.100 1.050 1.080 12,850 +0.03(+2.86%)
Sep 09, 2021 1.120 1.147 1.050 1.050 45,743 -0.08(-6.87%)
Sep 08, 2021 1.130 1.130 1.100 1.127 45,154 +0.02(+1.58%)
Sep 07, 2021 1.110 1.180 1.110 1.110 2,190 -0.01(-0.89%)
Sep 03, 2021 1.130 1.130 1.110 1.120 1,940 +0.00(+0.00%)
Sep 02, 2021 1.150 1.150 1.080 1.120 62,923 -0.04(-3.45%)
Sep 01, 2021 1.210 1.210 1.150 1.160 28,363 -0.06(-4.91%)
Aug 31, 2021 1.150 1.250 1.150 1.220 19,898 +0.02(+1.66%)
Aug 30, 2021 1.160 1.205 1.160 1.200 22,350 +0.04(+3.31%)
Aug 27, 2021 1.195 1.195 1.161 1.161 2,120 -0.02(-1.57%)
Aug 26, 2021 1.240 1.240 1.180 1.180 1,866 -0.04(-3.27%)
Aug 25, 2021 1.150 1.220 1.150 1.220 8,907 -0.00(-0.01%)
Aug 24, 2021 1.250 1.250 1.190 1.220 7,700 +0.08(+7.02%)
Aug 23, 2021 1.147 1.147 1.130 1.140 13,200 +0.00(+0.00%)
Aug 20, 2021 1.175 1.180 1.130 1.140 17,891 -0.05(-4.20%)
Aug 19, 2021 1.200 1.250 1.150 1.190 77,475 -0.11(-8.46%)
Aug 18, 2021 1.210 1.300 1.200 1.300 3,986 +0.09(+7.44%)
Aug 17, 2021 1.240 1.255 1.210 1.210 55,930 -0.09(-6.92%)
Aug 16, 2021 1.345 1.350 1.300 1.300 38,700 -0.07(-5.11%)
Aug 13, 2021 1.440 1.440 1.360 1.370 68,825 -0.07(-4.86%)
Aug 12, 2021 1.410 1.480 1.370 1.440 81,907 +0.06(+4.35%)
Aug 11, 2021 1.270 1.390 1.230 1.380 75,376 +0.22(+18.97%)
Aug 10, 2021 1.160 1.160 1.160 1.160 797 -0.05(-4.13%)
Aug 09, 2021 1.230 1.230 1.125 1.210 35,483 +0.00(+0.00%)
Aug 06, 2021 1.230 1.230 1.180 1.210 33,330 -0.02(-1.63%)
Aug 05, 2021 1.220 1.230 1.200 1.230 59,918 +0.05(+4.24%)
Aug 04, 2021 1.170 1.180 1.150 1.180 19,406 +0.00(+0.00%)
Aug 03, 2021 1.200 1.220 1.137 1.180 40,000 +0.00(+0.43%)
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.