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 28, 2023 0.3815 0.3815 0.3815 0.3815 100 +0.00(+0.90%)
Apr 27, 2023 0.3781 0.3781 0.3781 0.3781 250 -0.02(-4.81%)
Apr 26, 2023 0.3933 0.3972 0.3933 0.3972 723 +0.02(+5.61%)
Apr 25, 2023 0.3900 0.3900 0.3761 0.3761 69,450 -0.01(-3.56%)
Apr 24, 2023 0.4160 0.4160 0.3900 0.3900 3,600 -0.02(-3.70%)
Apr 20, 2023 0.4050 0 +0.02(+5.74%)
Apr 19, 2023 0.3830 0.3830 0.3830 0.3830 10,010 -0.04(-9.35%)
Apr 18, 2023 0.4200 0.4225 0.4200 0.4225 31,000 -0.00(-0.35%)
Apr 14, 2023 0.4240 0 +0.05(+13.52%)
Apr 13, 2023 0.3735 0.3735 0.3735 0.3735 12,000 -0.02(-5.25%)
Apr 12, 2023 0.3823 0.3942 0.3823 0.3942 5,300 +0.04(+9.87%)
Apr 10, 2023 0.3588 0 +0.00(+0.00%)
Apr 06, 2023 0.4100 0.4100 0.3588 0.3588 19,370 -0.03(-8.56%)
Apr 05, 2023 0.3800 0.3924 0.3600 0.3924 22,750 -0.02(-4.22%)
Apr 03, 2023 0.4097 0 -0.00(-0.05%)
Mar 31, 2023 0.3950 0.4099 0.3950 0.4099 20,000 +0.02(+4.06%)
Mar 28, 2023 0.3939 0 -0.02(-5.49%)
Mar 24, 2023 0.4168 0 +0.03(+6.87%)
Mar 23, 2023 0.3939 0.3939 0.3900 0.3900 200 +0.01(+2.63%)
Mar 22, 2023 0.3850 0.3850 0.3784 0.3800 35,900 -0.02(-5.00%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 5,100 +0.00(+0.00%)
Mar 20, 2023 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.70%)
Mar 17, 2023 0.4242 0.4410 0.4242 0.4242 2,089 -0.01(-2.24%)
Mar 16, 2023 0.4339 0.4339 0.4339 0.4339 1,170 +0.03(+8.47%)
Mar 15, 2023 0.4000 0.4000 0.4000 0.4000 12,830 -0.04(-9.09%)
Mar 14, 2023 0.4200 0.4400 0.4200 0.4400 27,550 +0.04(+10.00%)
Mar 09, 2023 0.4000 0 -0.04(-9.09%)
Mar 08, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+6.25%)
Mar 06, 2023 0.4141 0 -0.01(-1.40%)
Mar 03, 2023 0.4100 0.4200 0.4100 0.4200 50,000 +0.00(+0.00%)
Mar 02, 2023 0.4200 0.4200 0.4200 0.4200 3,000 -0.01(-1.75%)
Mar 01, 2023 0.4275 0.4275 0.4275 0.4275 1,000 +0.01(+2.52%)
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%)
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%)
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%)
Sep 01, 2022 0.5300 0.5300 0.4800 0.4800 30,200 -0.02(-4.02%)
Aug 31, 2022 0.5680 0.5680 0.5001 0.5001 10,250 -0.10(-16.64%)
Aug 30, 2022 0.5400 0.5999 0.5400 0.5999 11,051 +0.10(+21.22%)
Aug 26, 2022 0.4949 0 -0.01(-1.61%)
Aug 25, 2022 0.5030 0.5030 0.5030 0.5030 45,005 -0.03(-5.09%)
Aug 24, 2022 0.5300 0.5301 0.5300 0.5300 27,500 -0.06(-10.59%)
Aug 22, 2022 0.5928 0 -0.02(-3.45%)
Aug 19, 2022 0.6169 0.6169 0.6140 0.6140 9,710 -0.00(-0.65%)
Aug 18, 2022 0.5609 0.6180 0.5497 0.6180 35,460 +0.07(+13.15%)
Aug 17, 2022 0.5888 0.5888 0.5462 0.5462 43,546 -0.06(-9.79%)
Aug 16, 2022 0.5674 0.6900 0.5674 0.6055 4,163 -0.11(-15.75%)
Aug 12, 2022 0.7187 0 +0.11(+17.34%)
Aug 11, 2022 0.5727 0.6600 0.5727 0.6125 113,333 +0.06(+11.53%)
Aug 10, 2022 0.5511 0.6000 0.5492 0.5492 90,979 +0.05(+9.84%)
Aug 08, 2022 0.5000 0 +0.03(+6.38%)
Aug 05, 2022 0.6000 0.6000 0.4700 0.4700 18,100 -0.01(-1.32%)
Aug 04, 2022 0.4763 0.4763 0.4743 0.4763 42,000 -0.02(-4.74%)
Aug 02, 2022 0.5000 0 +0.03(+7.32%)
Jul 29, 2022 0.4659 0 -0.02(-4.92%)
Jul 28, 2022 0.4419 0.4950 0.4419 0.4900 19,401 +0.02(+4.32%)
Jul 27, 2022 0.4484 0.4697 0.4484 0.4697 34,900 -0.00(-0.66%)
Jul 26, 2022 0.4728 0.5000 0.4728 0.4728 3,100 -0.03(-5.44%)
Jul 25, 2022 0.5040 0.5040 0.5000 0.5000 21,920 +0.01(+1.69%)
Jul 21, 2022 0.4917 0 -0.01(-1.76%)
Jul 20, 2022 0.4900 0.5010 0.4900 0.5005 14,600 +0.02(+4.27%)
Jul 19, 2022 0.4800 0.5000 0.4800 0.4800 88,149 +0.03(+6.67%)
Jul 18, 2022 0.4500 0.4500 0.4500 0.4500 20,000 +0.03(+5.88%)
Jul 14, 2022 0.4250 0 +0.00(+0.00%)
Jul 13, 2022 0.4313 0.4400 0.4250 0.4250 54,600 -0.08(-15.00%)
Jul 12, 2022 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
Jul 08, 2022 0.5000 25 +0.00(+0.00%)
Jul 07, 2022 0.4525 0.5000 0.4500 0.5000 24,300 -0.01(-2.10%)
Jul 01, 2022 0.5107 0 +0.09(+22.68%)
Jun 30, 2022 0.4205 0.4205 0.4163 0.4163 8,600 -0.04(-9.50%)
Jun 28, 2022 0.4600 0 -0.02(-3.18%)
Jun 24, 2022 0.4751 0 +0.01(+1.09%)
Jun 23, 2022 0.4300 0.4750 0.4001 0.4700 55,574 -0.01(-1.16%)
Jun 22, 2022 0.4755 0.4755 0.4755 0.4755 385 +0.00(+0.11%)
Jun 21, 2022 0.5020 0.5400 0.4750 0.4750 4,105 -0.03(-5.38%)
Jun 17, 2022 0.5100 0.5100 0.5020 0.5020 4,000 -0.06(-10.00%)
Jun 16, 2022 0.5578 0.5578 0.5200 0.5578 1,935 +0.06(+11.56%)
Jun 15, 2022 0.5100 0.5535 0.4950 0.5000 17,420 +0.00(+0.00%)
Jun 14, 2022 0.5747 0.5747 0.4900 0.5000 21,300 -0.08(-13.79%)
Jun 13, 2022 0.5400 0.5800 0.5400 0.5800 161,638 -0.11(-16.34%)
Jun 10, 2022 0.6000 0.6933 0.6000 0.6933 26,000 +0.00(+0.00%)
Jun 09, 2022 0.6631 0.6933 0.6400 0.6933 38,936 -0.02(-2.75%)
Jun 08, 2022 0.6600 0.7129 0.6500 0.7129 26,620 -0.01(-1.40%)
Jun 07, 2022 0.6700 0.7230 0.6500 0.7230 113,874 -0.01(-1.95%)
Jun 06, 2022 0.7205 0.7374 0.6700 0.7374 28,250 +0.00(+0.23%)
Jun 03, 2022 0.6890 0.7357 0.6800 0.7357 7,315 +0.03(+3.62%)
Jun 02, 2022 0.7100 0.7191 0.7100 0.7100 76,000 +0.04(+5.97%)
Jun 01, 2022 0.6700 0.7100 0.6500 0.6700 56,294 -0.08(-10.65%)
May 31, 2022 0.6940 0.7499 0.6940 0.7499 15,384 +0.00(+0.00%)
May 27, 2022 0.6400 0.7500 0.6372 0.7499 73,205 -0.00(-0.01%)
May 25, 2022 0.7500 0 +0.00(+0.01%)
May 24, 2022 0.7000 0.7499 0.6501 0.7499 31,219 +0.05(+6.38%)
May 23, 2022 0.7049 0.7049 0.7000 0.7049 2,800 -0.05(-6.01%)
May 20, 2022 0.7100 0.7500 0.7100 0.7500 7,467 +0.05(+7.84%)
May 19, 2022 0.6955 0.6955 0.6955 0.6955 200 -0.03(-4.73%)
May 18, 2022 0.7100 0.7300 0.7100 0.7300 4,400 +0.00(+0.00%)
May 17, 2022 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
May 16, 2022 0.7300 0.7300 0.7100 0.7100 5,150 -0.04(-5.33%)
May 13, 2022 0.7400 0.7500 0.7100 0.7500 9,100 +0.04(+5.63%)
May 12, 2022 0.7140 0.7300 0.7100 0.7100 9,750 -0.04(-5.33%)
May 11, 2022 0.7100 0.7500 0.7100 0.7500 19,471 +0.02(+2.74%)
May 10, 2022 0.7300 0.7300 0.7300 0.7300 2,724 -0.11(-13.08%)
May 05, 2022 0.8399 0 +0.05(+6.32%)
May 04, 2022 0.8300 0.8300 0.7710 0.7900 60,000 +0.00(+0.00%)
May 03, 2022 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
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.