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 30, 2023 0.3760 0 +0.00(+0.16%)
Oct 26, 2023 0.3754 0 -0.02(-6.15%)
Oct 25, 2023 0.3764 0.4000 0.3600 0.4000 16,000 +0.02(+5.37%)
Oct 24, 2023 0.3796 0.4000 0.3796 0.3796 1,200 -0.02(-5.34%)
Oct 23, 2023 0.4154 0.4154 0.3700 0.4010 14,399 -0.02(-4.66%)
Oct 20, 2023 0.4206 0.4206 0.4206 0.4206 350 +0.01(+1.35%)
Oct 12, 2023 0.4150 0 +0.01(+3.75%)
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 06, 2023 0.4000 0 +0.00(+0.00%)
Oct 05, 2023 0.4000 0.4000 0.4000 0.4000 4,690 +0.00(+0.00%)
Oct 04, 2023 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Oct 03, 2023 0.4000 0.4000 0.4000 0.4000 7,177 -0.03(-6.98%)
Sep 29, 2023 0.4300 0 -0.03(-6.52%)
Sep 27, 2023 0.4600 0 +0.03(+5.75%)
Sep 26, 2023 0.4350 0.4350 0.4350 0.4350 810 +0.02(+5.07%)
Sep 22, 2023 0.4140 0 +0.01(+1.42%)
Sep 21, 2023 0.4082 0.4082 0.4082 0.4082 2,000 -0.07(-14.96%)
Sep 19, 2023 0.4800 0 +0.04(+7.96%)
Sep 15, 2023 0.4446 0 +0.00(+1.05%)
Sep 14, 2023 0.4472 0.4600 0.4400 0.4400 9,100 -0.01(-1.81%)
Sep 13, 2023 0.4576 0.4576 0.4481 0.4481 2,950 -0.01(-2.59%)
Sep 12, 2023 0.4600 0.4600 0.4600 0.4600 100,000 -0.01(-2.13%)
Sep 07, 2023 0.4700 0 +0.01(+2.17%)
Sep 06, 2023 0.4800 0.4800 0.4600 0.4600 12,500 -0.00(-0.65%)
Sep 05, 2023 0.5000 0.5000 0.4630 0.4630 6,800 -0.02(-5.08%)
Sep 01, 2023 0.4800 0.4878 0.4800 0.4878 201 +0.01(+2.91%)
Aug 31, 2023 0.4740 0.4740 0.4740 0.4740 1,925 -0.01(-1.25%)
Aug 30, 2023 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Aug 29, 2023 0.4900 0.4900 0.4800 0.4800 20,900 +0.00(+0.21%)
Aug 28, 2023 0.4790 0.4790 0.4790 0.4790 56,700 -0.02(-4.01%)
Aug 24, 2023 0.4990 43 +0.00(+0.00%)
Aug 22, 2023 0.4990 0 -0.02(-4.04%)
Aug 18, 2023 0.5200 0 +0.02(+4.00%)
Aug 16, 2023 0.5000 0 -0.03(-4.82%)
Aug 14, 2023 0.5253 0 -0.00(-0.57%)
Aug 10, 2023 0.5283 0 +0.03(+5.66%)
Aug 09, 2023 0.5372 0.5600 0.5000 0.5000 7,100 -0.01(-2.17%)
Aug 08, 2023 0.5865 0.5865 0.5111 0.5111 1,200 -0.07(-11.68%)
Aug 04, 2023 0.5787 0 +0.01(+2.53%)
Aug 03, 2023 0.5644 0.5644 0.5644 0.5644 2,000 -0.01(-2.47%)
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.