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, 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%)
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.