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 (%)
Feb 28, 2023 0.4200 0.4200 0.4170 0.4170 18,940 -0.02(-5.23%)
Feb 27, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Feb 24, 2023 0.4400 0.4400 0.4400 0.4400 2,341 +0.01(+2.33%)
Feb 23, 2023 0.4300 0.4300 0.4300 0.4300 30,251 -0.01(-2.27%)
Feb 22, 2023 0.4800 0.4800 0.4348 0.4400 13,533 -0.04(-8.33%)
Feb 21, 2023 0.4900 0.4900 0.4800 0.4800 48,100 +0.03(+6.67%)
Feb 17, 2023 0.5335 0.5335 0.4284 0.4500 26,910 -0.02(-3.23%)
Feb 16, 2023 0.4600 0.4650 0.4485 0.4650 24,200 -0.02(-4.28%)
Feb 15, 2023 0.4858 0.4858 0.4858 0.4858 2,500 +0.03(+5.61%)
Feb 14, 2023 0.5062 0.5200 0.4600 0.4600 34,500 -0.03(-6.41%)
Feb 13, 2023 0.4900 0.4915 0.4900 0.4915 2,650 +0.01(+2.40%)
Feb 10, 2023 0.4700 0.4800 0.4700 0.4800 56,025 +0.01(+2.13%)
Feb 09, 2023 0.4700 0.4700 0.4700 0.4700 5,500 +0.02(+4.68%)
Feb 06, 2023 0.4490 0 -0.02(-3.59%)
Feb 02, 2023 0.4657 0 -0.01(-1.88%)
Feb 01, 2023 0.4746 0.4746 0.4746 0.4746 500 -0.01(-1.80%)
Jan 31, 2023 0.4282 0.5200 0.4282 0.4833 3,000 -0.02(-3.34%)
Jan 30, 2023 0.4800 0.5200 0.4529 0.5000 183,000 +0.09(+21.95%)
Jan 27, 2023 0.4380 0.4800 0.4100 0.4100 43,000 -0.08(-16.33%)
Jan 20, 2023 0.4900 0 +0.05(+11.49%)
Jan 19, 2023 0.4395 0.4395 0.4395 0.4395 2,000 +0.04(+9.66%)
Jan 13, 2023 0.4008 0 -0.00(-0.22%)
Jan 12, 2023 0.4300 0.4300 0.4017 0.4017 12,870 -0.03(-6.58%)
Jan 11, 2023 0.4180 0.4300 0.4180 0.4300 23,230 +0.01(+2.50%)
Jan 10, 2023 0.4195 0.4195 0.4195 0.4195 969 +0.02(+5.40%)
Jan 09, 2023 0.3980 0.3980 0.3980 0.3980 1,000 -0.05(-11.95%)
Jan 06, 2023 0.4520 0.4520 0.4520 0.4520 8,000 +0.00(+0.13%)
Jan 05, 2023 0.4514 0.4514 0.4514 0.4514 200 +0.06(+15.74%)
Jan 04, 2023 0.3900 0.4189 0.3900 0.3900 16,280 +0.00(+0.00%)
Jan 03, 2023 0.3900 0.4000 0.3900 0.3900 69,674 +0.01(+2.63%)
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%)
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.