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 (%)
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%)
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%)
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.