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 (%)
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%)
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.