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 (%)
Apr 30, 2021 1.050 1.060 1.050 1.060 12,500 -0.02(-1.85%)
Apr 29, 2021 1.070 1.080 1.050 1.080 7,955 +0.02(+1.89%)
Apr 28, 2021 1.080 1.090 1.060 1.060 57,881 -0.03(-2.75%)
Apr 27, 2021 1.095 1.130 1.060 1.090 68,040 -0.01(-0.91%)
Apr 26, 2021 1.090 1.100 1.060 1.100 49,501 +0.00(+0.00%)
Apr 23, 2021 1.070 1.150 1.070 1.100 57,000 +0.03(+2.80%)
Apr 22, 2021 1.090 1.120 1.060 1.070 13,365 -0.06(-5.27%)
Apr 21, 2021 1.100 1.130 1.095 1.129 11,329 +0.04(+3.62%)
Apr 20, 2021 1.175 1.200 1.090 1.090 34,245 -0.07(-6.44%)
Apr 19, 2021 1.170 1.190 1.150 1.165 10,275 +0.01(+0.43%)
Apr 16, 2021 1.170 1.200 1.160 1.160 38,800 +0.01(+0.87%)
Apr 15, 2021 1.220 1.220 1.140 1.150 38,489 +0.00(+0.00%)
Apr 14, 2021 1.200 1.250 1.150 1.150 64,248 -0.07(-5.74%)
Apr 13, 2021 1.200 1.235 1.170 1.220 99,612 -0.01(-0.81%)
Apr 12, 2021 1.290 1.290 1.220 1.230 189,525 -0.06(-4.65%)
Apr 09, 2021 1.290 1.290 1.200 1.290 42,300 +0.07(+5.74%)
Apr 08, 2021 1.200 1.250 1.150 1.220 55,958 +0.07(+6.09%)
Apr 07, 2021 1.280 1.280 1.150 1.150 86,321 -0.04(-3.36%)
Apr 06, 2021 1.230 1.230 1.150 1.190 46,557 -0.03(-2.46%)
Apr 05, 2021 1.190 1.240 1.170 1.220 24,167 +0.04(+3.83%)
Apr 01, 2021 1.150 1.200 1.150 1.175 72,300 -0.00(-0.42%)
Mar 31, 2021 1.200 1.200 1.130 1.180 83,788 -0.03(-2.48%)
Mar 30, 2021 1.210 1.240 1.150 1.210 88,619 -0.04(-3.20%)
Mar 29, 2021 1.250 1.290 1.210 1.250 140,933 -0.02(-1.57%)
Mar 26, 2021 1.295 1.300 1.260 1.270 48,400 -0.03(-2.31%)
Mar 25, 2021 1.260 1.350 1.250 1.300 51,702 -0.05(-3.70%)
Mar 24, 2021 1.360 1.360 1.250 1.350 144,453 -0.02(-1.46%)
Mar 23, 2021 1.410 1.410 1.350 1.370 53,973 -0.04(-2.84%)
Mar 22, 2021 1.490 1.490 1.380 1.410 146,602 -0.03(-2.08%)
Mar 19, 2021 1.430 1.460 1.410 1.440 182,500 -0.02(-1.37%)
Mar 18, 2021 1.390 1.490 1.370 1.460 200,763 +0.08(+5.80%)
Mar 17, 2021 1.390 1.430 1.350 1.380 170,061 -0.02(-1.43%)
Mar 16, 2021 1.350 1.490 1.350 1.400 159,944 -0.03(-2.10%)
Mar 15, 2021 1.400 1.450 1.370 1.430 126,644 +0.10(+7.92%)
Mar 12, 2021 1.250 1.400 1.240 1.325 190,300 +0.07(+6.00%)
Mar 11, 2021 1.205 1.280 1.120 1.250 174,993 +0.15(+13.64%)
Mar 10, 2021 1.180 1.200 1.100 1.100 54,627 -0.02(-1.79%)
Mar 09, 2021 1.130 1.150 1.090 1.120 58,105 +0.03(+2.75%)
Mar 08, 2021 1.120 1.150 1.073 1.090 72,575 +0.01(+0.46%)
Mar 05, 2021 1.150 1.185 1.055 1.085 299,800 -0.08(-7.26%)
Mar 04, 2021 1.240 1.240 1.090 1.170 255,369 -0.04(-3.31%)
Mar 03, 2021 1.210 1.250 1.180 1.210 354,525 +0.06(+5.22%)
Mar 02, 2021 1.160 1.160 1.090 1.150 88,886 +0.05(+4.55%)
Mar 01, 2021 1.100 1.110 1.030 1.100 220,009 +0.03(+2.80%)
Feb 26, 2021 1.080 1.090 1.000 1.070 203,000 +0.04(+3.38%)
Feb 25, 2021 1.040 1.090 0.9813 1.035 191,837 -0.02(-1.43%)
Feb 24, 2021 0.9800 1.080 0.9690 1.050 179,230 +0.01(+0.96%)
Feb 23, 2021 1.080 1.110 0.9900 1.040 251,969 -0.06(-5.41%)
Feb 22, 2021 1.100 1.120 1.070 1.099 143,395 -0.02(-1.83%)
Feb 19, 2021 1.120 1.120 1.030 1.120 206,200 +0.09(+8.47%)
Feb 18, 2021 1.080 1.120 1.022 1.032 193,347 -0.06(-5.28%)
Feb 17, 2021 1.100 1.170 1.071 1.090 208,892 +0.01(+0.93%)
Feb 16, 2021 1.110 1.110 1.030 1.080 287,872 +0.02(+1.89%)
Feb 12, 2021 1.100 1.100 1.000 1.060 167,200 -0.07(-6.19%)
Feb 11, 2021 1.110 1.140 1.035 1.130 462,862 -0.03(-2.59%)
Feb 10, 2021 1.120 1.170 1.000 1.160 371,871 -0.01(-0.43%)
Feb 09, 2021 1.220 1.250 1.120 1.165 407,816 +0.07(+6.39%)
Feb 08, 2021 0.9050 1.170 0.8800 1.095 719,106 +0.16(+16.49%)
Feb 05, 2021 0.9050 0.9488 0.8735 0.9400 22,900 -0.01(-0.95%)
Feb 04, 2021 0.9605 0.9605 0.8800 0.9490 59,929 -0.00(-0.11%)
Feb 03, 2021 0.8757 0.9700 0.8757 0.9500 273,894 +0.09(+10.47%)
Feb 02, 2021 0.7900 0.8600 0.7800 0.8600 343,774 +0.07(+8.86%)
Feb 01, 2021 0.8013 0.8218 0.7131 0.7900 263,120 -0.03(-4.24%)
Jan 29, 2021 0.8695 0.8695 0.8071 0.8250 122,800 -0.04(-4.60%)
Jan 28, 2021 0.8500 0.9047 0.8500 0.8648 77,201 +0.01(+1.74%)
Jan 27, 2021 0.9500 0.9505 0.8500 0.8500 96,601 -0.10(-10.62%)
Jan 26, 2021 0.9617 0.9620 0.9000 0.9510 167,168 +0.03(+3.69%)
Jan 25, 2021 0.8800 0.9960 0.8478 0.9172 225,420 +0.03(+3.64%)
Jan 22, 2021 0.8430 0.9000 0.8333 0.8850 71,500 +0.03(+2.91%)
Jan 21, 2021 0.8543 0.9162 0.8400 0.8600 245,186 -0.08(-8.51%)
Jan 20, 2021 0.9893 1.000 0.9100 0.9400 180,443 -0.08(-7.84%)
Jan 19, 2021 1.020 1.020 0.9600 1.020 312,691 -0.04(-3.77%)
Jan 15, 2021 1.150 1.150 1.050 1.060 137,400 -0.09(-7.83%)
Jan 14, 2021 1.150 1.160 1.090 1.150 182,353 +0.04(+3.60%)
Jan 13, 2021 1.065 1.110 1.060 1.110 205,343 +0.04(+3.26%)
Jan 12, 2021 1.090 1.090 1.030 1.075 281,896 -0.06(-5.70%)
Jan 11, 2021 1.170 1.170 1.100 1.140 92,293 -0.02(-1.72%)
Jan 08, 2021 1.120 1.160 1.080 1.160 153,400 +0.08(+7.41%)
Jan 07, 2021 1.020 1.110 0.9506 1.080 346,610 +0.11(+10.77%)
Jan 06, 2021 0.9500 1.010 0.9393 0.9750 372,987 +0.02(+1.56%)
Jan 05, 2021 1.010 1.010 0.9420 0.9600 132,436 -0.03(-2.64%)
Jan 04, 2021 0.9130 0.9900 0.9130 0.9860 157,023 +0.13(+14.65%)
Dec 31, 2020 0.8600 0.8600 0.8600 63,089 +0.01(+1.18%)
Dec 30, 2020 0.8148 0.8500 0.8100 0.8500 63,089 +0.01(+0.83%)
Dec 29, 2020 0.8589 0.8600 0.8000 0.8430 112,427 +0.01(+1.57%)
Dec 28, 2020 0.9000 0.9930 0.8300 0.8300 126,399 -0.03(-3.49%)
Dec 24, 2020 0.8800 0.9500 0.8400 0.8600 218,500 +0.03(+3.49%)
Dec 23, 2020 0.7935 0.8410 0.7500 0.8310 511,647 +0.08(+10.45%)
Dec 22, 2020 0.6700 0.7524 0.6700 0.7524 220,505 +0.05(+7.49%)
Dec 21, 2020 0.6734 0.7210 0.6500 0.7000 57,880 +0.05(+7.69%)
Dec 18, 2020 0.7075 0.7075 0.6500 0.6500 45,100 -0.03(-4.62%)
Dec 17, 2020 0.6514 0.6825 0.6500 0.6815 51,650 +0.02(+2.56%)
Dec 16, 2020 0.7686 0.7686 0.6635 0.6645 152,363 -0.07(-9.84%)
Dec 15, 2020 0.8170 0.8170 0.7010 0.7370 125,787 +0.12(+18.87%)
Dec 14, 2020 0.6798 0.6808 0.6100 0.6200 56,243 -0.02(-3.13%)
Dec 11, 2020 0.6620 0.6739 0.6200 0.6400 161,500 -0.00(-0.19%)
Dec 10, 2020 0.6260 0.6623 0.6260 0.6412 108,395 +0.02(+2.59%)
Dec 09, 2020 0.6400 0.6688 0.6100 0.6250 60,932 +0.04(+5.93%)
Dec 08, 2020 0.5900 0.6200 0.5723 0.5900 53,582 +0.03(+5.36%)
Dec 07, 2020 0.5460 0.6090 0.5460 0.5600 104,393 +0.01(+1.82%)
Dec 04, 2020 0.5390 0.6120 0.5390 0.5500 29,100 -0.01(-1.79%)
Dec 03, 2020 0.5800 0.5990 0.5500 0.5600 46,486 -0.02(-4.27%)
Dec 02, 2020 0.5900 0.5900 0.5500 0.5850 128,417 -0.01(-0.85%)
Dec 01, 2020 0.5600 0.5950 0.5500 0.5900 34,280 +0.03(+5.36%)
Nov 30, 2020 0.6000 0.6080 0.5500 0.5600 100,025 +0.00(+0.00%)
Nov 27, 2020 0.5900 0.5900 0.5260 0.5600 77,800 -0.01(-1.75%)
Nov 25, 2020 0.6250 0.6250 0.5600 0.5700 158,000 -0.04(-6.56%)
Nov 24, 2020 0.5800 0.6100 0.5500 0.6100 89,679 +0.04(+7.02%)
Nov 23, 2020 0.6450 0.6450 0.5600 0.5700 192,539 -0.02(-3.39%)
Nov 20, 2020 0.6450 0.6500 0.5800 0.5900 90,800 -0.01(-1.67%)
Nov 19, 2020 0.6030 0.6900 0.6000 0.6000 118,043 -0.09(-13.04%)
Nov 18, 2020 0.6000 0.7500 0.5700 0.6900 400,497 +0.07(+11.29%)
Nov 17, 2020 0.5300 2.650 0.5100 0.6200 329,062 +0.04(+6.90%)
Nov 16, 2020 0.5200 0.6000 0.5100 0.5800 175,646 +0.09(+18.37%)
Nov 13, 2020 0.4900 0.5100 0.4800 0.4900 121,200 +0.01(+2.08%)
Nov 12, 2020 0.5900 0.6000 0.4720 0.4800 70,425 +0.02(+4.35%)
Nov 11, 2020 0.5000 0.5510 0.4600 0.4600 97,579 -0.06(-11.54%)
Nov 10, 2020 0.5500 0.6200 0.4500 0.5200 439,840 -0.08(-13.33%)
Nov 09, 2020 0.6500 0.6500 0.4000 0.6000 454,371 +0.02(+3.45%)
Nov 06, 2020 0.4800 0.7100 0.4200 0.5800 709,100 +0.12(+26.09%)
Nov 05, 2020 0.7100 0.8000 0.3900 0.4600 578,421 +0.14(+43.75%)
Nov 04, 2020 0.3150 0.3500 0.3150 0.3200 171,808 +0.02(+5.16%)
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.