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 (%)
Mar 28, 2024 0.1650 0.1650 0.1650 0.1650 15,000 +0.01(+7.14%)
Mar 25, 2024 0.1540 0 -0.01(-3.75%)
Mar 22, 2024 0.1704 0.1704 0.1600 0.1600 12,500 -0.03(-16.10%)
Mar 21, 2024 0.1907 0.1907 0.1907 0.1907 100 +0.02(+11.00%)
Mar 20, 2024 0.1718 0.1718 0.1540 0.1718 11,559 +0.00(+2.08%)
Mar 19, 2024 0.1750 0.1750 0.1683 0.1683 55,000 +0.01(+9.36%)
Mar 14, 2024 0.1539 0 -0.05(-23.05%)
Mar 13, 2024 0.1762 0.2000 0.1539 0.2000 9,895 +0.04(+25.63%)
Mar 12, 2024 0.1592 0.1592 0.1592 0.1592 1,000 -0.02(-9.70%)
Mar 11, 2024 0.2000 0.2000 0.1763 0.1763 16,009 +0.02(+10.53%)
Mar 07, 2024 0.1595 50 -0.05(-24.76%)
Mar 06, 2024 0.1583 0.2120 0.1583 0.2120 1,670 +0.03(+17.78%)
Mar 05, 2024 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+1.12%)
Mar 04, 2024 0.1938 0.1938 0.1690 0.1780 252,453 -0.02(-11.00%)
Feb 29, 2024 0.2000 0 +0.01(+5.26%)
Feb 27, 2024 0.1900 0 -0.01(-5.00%)
Feb 26, 2024 0.2014 0.2043 0.1900 0.2000 17,410 +0.01(+5.26%)
Feb 22, 2024 0.1900 0 -0.01(-7.32%)
Feb 20, 2024 0.2050 0 +0.02(+9.45%)
Feb 15, 2024 0.1873 0 +0.02(+10.18%)
Feb 13, 2024 0.1700 0 -0.01(-5.56%)
Feb 12, 2024 0.1750 0.1800 0.1700 0.1800 20,800 +0.02(+14.94%)
Feb 08, 2024 0.1566 0 -0.00(-0.57%)
Feb 07, 2024 0.1575 0.1575 0.1575 0.1575 950 -0.00(-1.56%)
Feb 05, 2024 0.1600 0 +0.00(+0.00%)
Feb 02, 2024 0.1800 0.1800 0.1600 0.1600 1,000 -0.05(-23.81%)
Jan 31, 2024 0.2100 0 +0.02(+8.36%)
Jan 30, 2024 0.1995 0.1995 0.1800 0.1938 54,500 +0.02(+13.87%)
Jan 29, 2024 0.1700 0.1702 0.1700 0.1702 4,030 -0.02(-10.42%)
Jan 24, 2024 0.1900 0 +0.01(+5.56%)
Jan 23, 2024 0.2070 0.2070 0.1800 0.1800 7,300 -0.01(-5.91%)
Jan 17, 2024 0.1913 50 -0.02(-7.72%)
Jan 16, 2024 0.2300 0.2300 0.2073 0.2073 14,980 -0.04(-16.07%)
Jan 11, 2024 0.2470 50 -0.02(-7.53%)
Jan 08, 2024 0.2671 0 +0.02(+8.18%)
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.