Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Forum Energy Metals Corp (OP: FDCFF ) 0.0624 +0.0006 (+0.97%) Streaming Delayed Price Updated: 12:20 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 15, 2024 0.0697 0.0698 0.0618 0.0618 64,010 -0.01(-12.96%) Aug 14, 2024 0.0638 0.0710 0.0638 0.0710 47,193 +0.01(+11.46%) Aug 13, 2024 0.0590 0.0637 0.0590 0.0637 38,329 -0.00(-2.15%) Aug 12, 2024 0.0598 0.0651 0.0578 0.0651 68,662 +0.00(+3.99%) Aug 09, 2024 0.0614 0.0626 0.0601 0.0626 55,276 +0.00(+3.99%) Aug 08, 2024 0.0680 0.0680 0.0600 0.0602 55,000 +0.00(+0.33%) Aug 07, 2024 0.0625 0.0660 0.0600 0.0600 42,250 -0.00(-1.80%) Aug 06, 2024 0.0500 0.0700 0.0500 0.0611 286,885 -0.00(-6.00%) Aug 05, 2024 0.0820 0.0829 0.0650 0.0650 37,726 -0.00(-2.99%) Aug 02, 2024 0.0727 0.0727 0.0653 0.0670 114,073 -0.00(-6.42%) Aug 01, 2024 0.0786 0.0789 0.0710 0.0716 165,250 -0.01(-8.91%) Jul 31, 2024 0.0748 0.0794 0.0739 0.0786 62,753 +0.00(+6.22%) Jul 30, 2024 0.0750 0.0791 0.0740 0.0740 10,686 -0.00(-0.94%) Jul 29, 2024 0.0800 0.0800 0.0747 0.0747 12,740 -0.01(-7.09%) Jul 26, 2024 0.0697 0.0830 0.0630 0.0804 116,469 +0.01(+11.05%) Jul 25, 2024 0.0790 0.0790 0.0724 0.0724 152,650 -0.01(-8.35%) Jul 24, 2024 0.0819 0.0839 0.0750 0.0790 87,790 -0.00(-5.73%) Jul 23, 2024 0.0801 0.0846 0.0790 0.0838 441,893 +0.00(+4.23%) Jul 22, 2024 0.0836 0.0861 0.0804 0.0804 519,574 -0.00(-2.19%) Jul 19, 2024 0.0824 0.0824 0.0800 0.0822 30,861 +0.00(+2.75%) Jul 18, 2024 0.0888 0.0888 0.0800 0.0800 237,400 -0.01(-8.26%) Jul 17, 2024 0.0860 0.0900 0.0860 0.0872 7,222 -0.00(-2.02%) Jul 15, 2024 0.0890 27 -0.00(-0.56%) Jul 12, 2024 0.0920 0.0920 0.0895 0.0895 46,010 -0.00(-0.22%) Jul 11, 2024 0.0993 0.0993 0.0897 0.0897 113,131 -0.00(-0.33%) Jul 10, 2024 0.0880 0.0940 0.0880 0.0900 495,175 +0.00(+2.27%) Jul 09, 2024 0.0861 0.0897 0.0845 0.0880 67,352 -0.00(-0.56%) Jul 08, 2024 0.0900 0.0940 0.0840 0.0885 290,753 -0.00(-2.96%) Jul 05, 2024 0.0953 0.0993 0.0900 0.0912 40,793 -0.00(-0.87%) Jul 03, 2024 0.0903 0.0920 0.0902 0.0920 136,400 +0.00(+1.88%) Jul 02, 2024 0.0903 0.0903 0.0903 0.0903 9,200 -0.00(-0.22%) Jul 01, 2024 0.0890 0.0905 0.0870 0.0905 37,503 +0.00(+1.80%) Jun 28, 2024 0.0840 0.0894 0.0835 0.0889 73,271 +0.00(+1.02%) Jun 27, 2024 0.0860 0.0883 0.0860 0.0880 41,493 +0.00(+2.33%) Jun 26, 2024 0.0905 0.0905 0.0856 0.0860 34,400 -0.00(-1.26%) Jun 25, 2024 0.0880 0.0889 0.0826 0.0871 60,400 -0.00(-1.02%) Jun 24, 2024 0.0880 0.0880 0.0878 0.0880 95,670 +0.00(+5.14%) Jun 21, 2024 0.0889 0.0906 0.0837 0.0837 69,750 +0.00(+4.10%) Jun 20, 2024 0.0855 0.0881 0.0804 0.0804 112,705 -0.01(-8.95%) Jun 18, 2024 0.0856 0.0883 0.0856 0.0883 51,400 +0.00(+4.50%) Jun 17, 2024 0.0840 0.0877 0.0840 0.0845 132,818 +0.00(+0.12%) Jun 14, 2024 0.0820 0.0856 0.0810 0.0844 102,756 +0.00(+4.20%) Jun 13, 2024 0.0850 0.0850 0.0810 0.0810 38,656 -0.01(-9.50%) Jun 12, 2024 0.0928 0.0928 0.0890 0.0895 31,098 +0.00(+2.87%) Jun 11, 2024 0.0770 0.0894 0.0770 0.0870 16,600 -0.00(-1.58%) Jun 10, 2024 0.0875 0.0914 0.0871 0.0884 112,499 -0.00(-2.32%) Jun 07, 2024 0.0869 0.0905 0.0869 0.0905 59,850 +0.00(+0.56%) Jun 06, 2024 0.0907 0.0960 0.0870 0.0900 249,505 +0.00(+2.86%) Jun 05, 2024 0.0850 0.0922 0.0850 0.0875 166,025 +0.00(+0.69%) Jun 04, 2024 0.0950 0.0950 0.0861 0.0869 757,235 -0.01(-8.53%) 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.