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 (%)
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%)
May 02, 2022 0.7900 0.7900 0.7900 0.7900 5,091 -0.05(-5.56%)
Apr 29, 2022 0.7900 0.8551 0.7900 0.8365 3,032 +0.06(+7.24%)
Apr 28, 2022 0.8100 0.8315 0.7800 0.7800 83,729 -0.04(-4.84%)
Apr 27, 2022 0.8078 0.8500 0.8066 0.8197 92,404 +0.02(+2.54%)
Apr 26, 2022 0.8965 0.8965 0.7994 0.7994 167,550 -0.06(-7.10%)
Apr 25, 2022 0.8800 0.8953 0.8605 0.8605 20,700 -0.04(-4.39%)
Apr 22, 2022 0.9252 0.9900 0.8601 0.9000 30,919 -0.01(-1.10%)
Apr 21, 2022 0.9100 0.9400 0.9100 0.9100 9,149 +0.01(+1.11%)
Apr 20, 2022 0.9200 0.9200 0.8924 0.9000 39,900 +0.01(+0.90%)
Apr 19, 2022 1.000 1.000 0.8920 0.8920 14,900 +0.03(+3.72%)
Apr 18, 2022 1.000 1.000 0.8600 0.8600 44,705 -0.08(-8.99%)
Apr 14, 2022 1.020 1.020 0.9450 0.9450 34,111 -0.08(-7.35%)
Apr 13, 2022 0.9800 1.020 0.9400 1.020 21,200 +0.04(+4.00%)
Apr 12, 2022 0.9415 1.040 0.9415 0.9808 12,379 -0.06(-5.69%)
Apr 11, 2022 1.040 1.040 1.040 1.040 420 +0.05(+5.05%)
Apr 08, 2022 0.9925 0.9925 0.9900 0.9900 370 -0.01(-1.00%)
Apr 07, 2022 1.000 1.000 1.000 1.000 8,555 -0.03(-2.91%)
Apr 06, 2022 1.060 1.060 1.000 1.030 6,978 +0.01(+0.98%)
Apr 05, 2022 1.010 1.035 1.010 1.020 32,704 +0.01(+0.99%)
Apr 04, 2022 1.000 1.110 1.000 1.010 34,744 +0.02(+1.51%)
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.