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 30, 2021 1.050 1.060 1.050 1.060 12,500 -0.02(-1.85%)
Apr 29, 2021 1.070 1.080 1.050 1.080 7,955 +0.02(+1.89%)
Apr 28, 2021 1.080 1.090 1.060 1.060 57,881 -0.03(-2.75%)
Apr 27, 2021 1.095 1.130 1.060 1.090 68,040 -0.01(-0.91%)
Apr 26, 2021 1.090 1.100 1.060 1.100 49,501 +0.00(+0.00%)
Apr 23, 2021 1.070 1.150 1.070 1.100 57,000 +0.03(+2.80%)
Apr 22, 2021 1.090 1.120 1.060 1.070 13,365 -0.06(-5.27%)
Apr 21, 2021 1.100 1.130 1.095 1.129 11,329 +0.04(+3.62%)
Apr 20, 2021 1.175 1.200 1.090 1.090 34,245 -0.07(-6.44%)
Apr 19, 2021 1.170 1.190 1.150 1.165 10,275 +0.01(+0.43%)
Apr 16, 2021 1.170 1.200 1.160 1.160 38,800 +0.01(+0.87%)
Apr 15, 2021 1.220 1.220 1.140 1.150 38,489 +0.00(+0.00%)
Apr 14, 2021 1.200 1.250 1.150 1.150 64,248 -0.07(-5.74%)
Apr 13, 2021 1.200 1.235 1.170 1.220 99,612 -0.01(-0.81%)
Apr 12, 2021 1.290 1.290 1.220 1.230 189,525 -0.06(-4.65%)
Apr 09, 2021 1.290 1.290 1.200 1.290 42,300 +0.07(+5.74%)
Apr 08, 2021 1.200 1.250 1.150 1.220 55,958 +0.07(+6.09%)
Apr 07, 2021 1.280 1.280 1.150 1.150 86,321 -0.04(-3.36%)
Apr 06, 2021 1.230 1.230 1.150 1.190 46,557 -0.03(-2.46%)
Apr 05, 2021 1.190 1.240 1.170 1.220 24,167 +0.04(+3.83%)
Apr 01, 2021 1.150 1.200 1.150 1.175 72,300 -0.00(-0.42%)
Mar 31, 2021 1.200 1.200 1.130 1.180 83,788 -0.03(-2.48%)
Mar 30, 2021 1.210 1.240 1.150 1.210 88,619 -0.04(-3.20%)
Mar 29, 2021 1.250 1.290 1.210 1.250 140,933 -0.02(-1.57%)
Mar 26, 2021 1.295 1.300 1.260 1.270 48,400 -0.03(-2.31%)
Mar 25, 2021 1.260 1.350 1.250 1.300 51,702 -0.05(-3.70%)
Mar 24, 2021 1.360 1.360 1.250 1.350 144,453 -0.02(-1.46%)
Mar 23, 2021 1.410 1.410 1.350 1.370 53,973 -0.04(-2.84%)
Mar 22, 2021 1.490 1.490 1.380 1.410 146,602 -0.03(-2.08%)
Mar 19, 2021 1.430 1.460 1.410 1.440 182,500 -0.02(-1.37%)
Mar 18, 2021 1.390 1.490 1.370 1.460 200,763 +0.08(+5.80%)
Mar 17, 2021 1.390 1.430 1.350 1.380 170,061 -0.02(-1.43%)
Mar 16, 2021 1.350 1.490 1.350 1.400 159,944 -0.03(-2.10%)
Mar 15, 2021 1.400 1.450 1.370 1.430 126,644 +0.10(+7.92%)
Mar 12, 2021 1.250 1.400 1.240 1.325 190,300 +0.07(+6.00%)
Mar 11, 2021 1.205 1.280 1.120 1.250 174,993 +0.15(+13.64%)
Mar 10, 2021 1.180 1.200 1.100 1.100 54,627 -0.02(-1.79%)
Mar 09, 2021 1.130 1.150 1.090 1.120 58,105 +0.03(+2.75%)
Mar 08, 2021 1.120 1.150 1.073 1.090 72,575 +0.01(+0.46%)
Mar 05, 2021 1.150 1.185 1.055 1.085 299,800 -0.08(-7.26%)
Mar 04, 2021 1.240 1.240 1.090 1.170 255,369 -0.04(-3.31%)
Mar 03, 2021 1.210 1.250 1.180 1.210 354,525 +0.06(+5.22%)
Mar 02, 2021 1.160 1.160 1.090 1.150 88,886 +0.05(+4.55%)
Mar 01, 2021 1.100 1.110 1.030 1.100 220,009 +0.03(+2.80%)
Feb 26, 2021 1.080 1.090 1.000 1.070 203,000 +0.04(+3.38%)
Feb 25, 2021 1.040 1.090 0.9813 1.035 191,837 -0.02(-1.43%)
Feb 24, 2021 0.9800 1.080 0.9690 1.050 179,230 +0.01(+0.96%)
Feb 23, 2021 1.080 1.110 0.9900 1.040 251,969 -0.06(-5.41%)
Feb 22, 2021 1.100 1.120 1.070 1.099 143,395 -0.02(-1.83%)
Feb 19, 2021 1.120 1.120 1.030 1.120 206,200 +0.09(+8.47%)
Feb 18, 2021 1.080 1.120 1.022 1.032 193,347 -0.06(-5.28%)
Feb 17, 2021 1.100 1.170 1.071 1.090 208,892 +0.01(+0.93%)
Feb 16, 2021 1.110 1.110 1.030 1.080 287,872 +0.02(+1.89%)
Feb 12, 2021 1.100 1.100 1.000 1.060 167,200 -0.07(-6.19%)
Feb 11, 2021 1.110 1.140 1.035 1.130 462,862 -0.03(-2.59%)
Feb 10, 2021 1.120 1.170 1.000 1.160 371,871 -0.01(-0.43%)
Feb 09, 2021 1.220 1.250 1.120 1.165 407,816 +0.07(+6.39%)
Feb 08, 2021 0.9050 1.170 0.8800 1.095 719,106 +0.16(+16.49%)
Feb 05, 2021 0.9050 0.9488 0.8735 0.9400 22,900 -0.01(-0.95%)
Feb 04, 2021 0.9605 0.9605 0.8800 0.9490 59,929 -0.00(-0.11%)
Feb 03, 2021 0.8757 0.9700 0.8757 0.9500 273,894 +0.09(+10.47%)
Feb 02, 2021 0.7900 0.8600 0.7800 0.8600 343,774 +0.07(+8.86%)
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.