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 (%)
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%)
Nov 01, 2022 0.4900 0.4900 0.4900 0.4900 25,100 -0.01(-2.00%)
Oct 31, 2022 0.4700 0.5230 0.4700 0.5000 21,000 +0.05(+9.94%)
Oct 28, 2022 0.4559 0.4559 0.4548 0.4548 38,000 -0.03(-6.23%)
Oct 27, 2022 0.4850 0.4850 0.4850 0.4850 5,100 +0.03(+7.13%)
Oct 25, 2022 0.4527 20 -0.00(-0.40%)
Oct 24, 2022 0.4500 0.4950 0.4500 0.4545 34,270 +0.00(+1.00%)
Oct 21, 2022 0.4502 0.4502 0.4500 0.4500 33,000 -0.00(-0.04%)
Oct 20, 2022 0.4502 0.4502 0.4502 0.4502 20,000 -0.01(-1.38%)
Oct 19, 2022 0.4593 0.4850 0.4510 0.4565 90,000 +0.01(+2.13%)
Oct 18, 2022 0.4637 0.5164 0.4470 0.4470 73,258 +0.02(+3.50%)
Oct 17, 2022 0.4460 0.4600 0.4319 0.4319 55,300 +0.01(+2.83%)
Oct 14, 2022 0.4600 0.4600 0.4200 0.4200 15,500 -0.01(-1.18%)
Oct 13, 2022 0.4250 0.4250 0.4250 0.4250 15,000 +0.02(+5.20%)
Oct 12, 2022 0.4401 0.4700 0.4040 0.4040 27,200 -0.05(-10.22%)
Oct 11, 2022 0.4500 0.4599 0.4500 0.4500 6,685 -0.01(-1.10%)
Oct 10, 2022 0.4500 0.4550 0.4500 0.4550 6,500 +0.01(+1.11%)
Oct 07, 2022 0.4700 0.4700 0.4500 0.4500 13,800 -0.06(-11.76%)
Oct 04, 2022 0.5100 0 +0.03(+5.15%)
Oct 03, 2022 0.4850 0.4850 0.4850 0.4850 4,500 +0.01(+1.04%)
Sep 30, 2022 0.4700 0.4800 0.4500 0.4800 443,255 -0.04(-7.25%)
Sep 29, 2022 0.5175 0.5175 0.5175 0.5175 500 +0.02(+3.50%)
Sep 28, 2022 0.4750 0.5000 0.4750 0.5000 4,930 +0.03(+6.38%)
Sep 27, 2022 0.5724 0.5724 0.4700 0.4700 30,600 -0.17(-26.56%)
Sep 23, 2022 0.6400 0 +0.08(+14.27%)
Sep 22, 2022 0.6053 0.6500 0.5395 0.5601 22,550 -0.11(-16.40%)
Sep 21, 2022 0.6637 0.6700 0.6627 0.6700 5,400 +0.02(+2.45%)
Sep 20, 2022 0.5500 0.6540 0.5500 0.6540 35,390 +0.05(+9.00%)
Sep 19, 2022 0.5900 0.6000 0.5900 0.6000 3,701 +0.04(+6.19%)
Sep 16, 2022 0.5425 0.5650 0.5425 0.5650 2,725 +0.02(+4.63%)
Sep 15, 2022 0.5587 0.5900 0.5146 0.5400 73,270 +0.02(+3.85%)
Sep 14, 2022 0.5600 0.5600 0.5179 0.5200 65,150 -0.01(-1.96%)
Sep 13, 2022 0.5304 0.5304 0.5304 0.5304 500 -0.04(-6.95%)
Sep 12, 2022 0.5700 0.5700 0.5700 0.5700 1,020 +0.10(+22.34%)
Sep 09, 2022 0.4659 0.4659 0.4659 0.4659 2,000 -0.02(-4.92%)
Sep 08, 2022 0.4900 0.4900 0.4900 0.4900 11,100 +0.04(+8.89%)
Sep 07, 2022 0.4989 0.4989 0.4410 0.4500 32,750 +0.01(+2.27%)
Sep 06, 2022 0.5454 0.5454 0.4400 0.4400 13,678 -0.03(-6.38%)
Sep 02, 2022 0.5294 0.5294 0.4650 0.4700 27,650 -0.01(-2.08%)
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.