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 (%)
Aug 31, 2021 1.150 1.250 1.150 1.220 19,898 +0.02(+1.66%)
Aug 30, 2021 1.160 1.205 1.160 1.200 22,350 +0.04(+3.31%)
Aug 27, 2021 1.195 1.195 1.161 1.161 2,120 -0.02(-1.57%)
Aug 26, 2021 1.240 1.240 1.180 1.180 1,866 -0.04(-3.27%)
Aug 25, 2021 1.150 1.220 1.150 1.220 8,907 -0.00(-0.01%)
Aug 24, 2021 1.250 1.250 1.190 1.220 7,700 +0.08(+7.02%)
Aug 23, 2021 1.147 1.147 1.130 1.140 13,200 +0.00(+0.00%)
Aug 20, 2021 1.175 1.180 1.130 1.140 17,891 -0.05(-4.20%)
Aug 19, 2021 1.200 1.250 1.150 1.190 77,475 -0.11(-8.46%)
Aug 18, 2021 1.210 1.300 1.200 1.300 3,986 +0.09(+7.44%)
Aug 17, 2021 1.240 1.255 1.210 1.210 55,930 -0.09(-6.92%)
Aug 16, 2021 1.345 1.350 1.300 1.300 38,700 -0.07(-5.11%)
Aug 13, 2021 1.440 1.440 1.360 1.370 68,825 -0.07(-4.86%)
Aug 12, 2021 1.410 1.480 1.370 1.440 81,907 +0.06(+4.35%)
Aug 11, 2021 1.270 1.390 1.230 1.380 75,376 +0.22(+18.97%)
Aug 10, 2021 1.160 1.160 1.160 1.160 797 -0.05(-4.13%)
Aug 09, 2021 1.230 1.230 1.125 1.210 35,483 +0.00(+0.00%)
Aug 06, 2021 1.230 1.230 1.180 1.210 33,330 -0.02(-1.63%)
Aug 05, 2021 1.220 1.230 1.200 1.230 59,918 +0.05(+4.24%)
Aug 04, 2021 1.170 1.180 1.150 1.180 19,406 +0.00(+0.00%)
Aug 03, 2021 1.200 1.220 1.137 1.180 40,000 +0.00(+0.43%)
Aug 02, 2021 1.200 1.200 1.150 1.175 1,801 -0.02(-2.08%)
Jul 30, 2021 1.200 1.230 1.170 1.200 30,650 +0.03(+2.56%)
Jul 29, 2021 1.190 1.190 1.160 1.170 25,037 -0.03(-2.30%)
Jul 28, 2021 1.130 1.200 1.130 1.198 189,364 +0.13(+12.44%)
Jul 27, 2021 1.110 1.110 1.050 1.065 29,616 +0.00(+0.47%)
Jul 26, 2021 0.9900 1.060 0.9843 1.060 43,698 +0.06(+6.00%)
Jul 23, 2021 1.010 1.025 0.9960 1.000 15,189 -0.03(-2.91%)
Jul 22, 2021 1.030 1.090 1.020 1.030 35,756 +0.00(+0.00%)
Jul 21, 2021 1.010 1.030 1.010 1.030 34,699 +0.00(+0.00%)
Jul 20, 2021 1.000 1.030 1.000 1.030 127,952 -0.01(-0.96%)
Jul 19, 2021 1.060 1.120 1.010 1.040 104,019 -0.09(-7.96%)
Jul 16, 2021 1.170 1.170 1.130 1.130 25,538 -0.09(-7.38%)
Jul 15, 2021 1.190 1.220 1.190 1.220 4,348 -0.01(-0.81%)
Jul 14, 2021 1.180 1.230 1.180 1.230 1,900 +0.04(+3.80%)
Jul 13, 2021 1.150 1.210 1.140 1.185 64,593 -0.04(-3.66%)
Jul 12, 2021 1.230 1.230 1.210 1.230 5,834 +0.03(+2.50%)
Jul 09, 2021 1.240 1.240 1.200 1.200 5,480 +0.00(+0.00%)
Jul 08, 2021 1.195 1.200 1.140 1.200 5,732 +0.03(+2.56%)
Jul 07, 2021 1.230 1.250 1.150 1.170 52,515 -0.01(-0.85%)
Jul 06, 2021 1.225 1.225 1.150 1.180 12,813 -0.02(-1.67%)
Jul 02, 2021 1.200 1.220 1.200 1.200 86,179 -0.01(-0.83%)
Jul 01, 2021 1.150 1.210 1.150 1.210 1,170 +0.00(+0.00%)
Jun 30, 2021 1.200 1.230 1.150 1.210 31,159 +0.01(+0.83%)
Jun 29, 2021 1.150 1.250 1.150 1.200 15,401 +0.06(+5.26%)
Jun 28, 2021 1.220 1.220 1.140 1.140 59,090 +0.02(+1.79%)
Jun 25, 2021 1.100 1.150 1.100 1.120 49,780 +0.02(+1.81%)
Jun 24, 2021 1.120 1.150 1.100 1.100 17,526 -0.01(-0.90%)
Jun 23, 2021 1.120 1.135 1.090 1.110 13,544 -0.01(-0.89%)
Jun 22, 2021 1.105 1.140 1.105 1.120 4,796 +0.01(+0.90%)
Jun 21, 2021 1.190 1.190 1.100 1.110 101,512 -0.05(-4.31%)
Jun 18, 2021 1.170 1.196 1.120 1.160 33,577 +0.01(+0.87%)
Jun 17, 2021 1.185 1.185 1.120 1.150 11,965 -0.03(-2.54%)
Jun 16, 2021 1.110 1.240 1.110 1.180 57,229 -0.02(-1.67%)
Jun 15, 2021 1.260 1.260 1.170 1.200 63,585 -0.10(-7.69%)
Jun 14, 2021 1.300 1.340 1.240 1.300 72,922 +0.02(+1.29%)
Jun 11, 2021 1.330 1.330 1.260 1.284 31,459 +0.00(+0.27%)
Jun 10, 2021 1.350 1.360 1.250 1.280 77,048 +0.04(+3.23%)
Jun 09, 2021 1.160 1.260 1.160 1.240 54,967 +0.06(+5.53%)
Jun 08, 2021 1.140 1.200 1.140 1.175 12,071 +0.01(+0.86%)
Jun 07, 2021 1.150 1.200 1.100 1.165 112,346 +0.08(+7.87%)
Jun 04, 2021 1.140 1.140 1.080 1.080 5,387 +0.01(+0.93%)
Jun 03, 2021 1.110 1.110 1.050 1.070 28,800 +0.02(+1.42%)
Jun 02, 2021 1.025 1.090 1.025 1.055 118,935 +0.05(+5.49%)
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.