Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Electric Metals Inc (OP: EVXXF )

0.3600 UNCHANGED
Last Price Updated: 3:29 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1007 0.1080 0.1007 0.1080 52,806 +0.00(+1.89%)
Jan 30, 2019 0.1022 0.1062 0.1022 0.1060 38,064 -0.00(-1.40%)
Jan 29, 2019 0.1018 0.1075 0.1004 0.1075 19,508 +0.00(+4.47%)
Jan 28, 2019 0.0987 0.1100 0.0987 0.1029 76,793 -0.01(-6.45%)
Jan 25, 2019 0.0999 0.1100 0.0960 0.1100 166,100 +0.01(+9.56%)
Jan 24, 2019 0.1000 0.1068 0.1000 0.1004 68,158 -0.00(-3.18%)
Jan 23, 2019 0.1011 0.1056 0.0969 0.1037 33,046 -0.00(-1.24%)
Jan 22, 2019 0.1098 0.1098 0.1050 0.1050 10,700 -0.01(-4.55%)
Jan 18, 2019 0.1004 0.1119 0.1000 0.1100 49,800 +0.01(+10.00%)
Jan 17, 2019 0.1166 0.1166 0.1000 0.1000 36,693 -0.00(-4.76%)
Jan 16, 2019 0.0940 0.1100 0.0940 0.1050 45,708 +0.00(+5.00%)
Jan 15, 2019 0.1090 0.1090 0.1000 0.1000 36,823 -0.01(-5.21%)
Jan 14, 2019 0.1020 0.1055 0.0910 0.1055 144,118 +0.00(+1.15%)
Jan 11, 2019 0.1095 0.1095 0.0969 0.1043 48,700 -0.00(-2.52%)
Jan 10, 2019 0.1000 0.1110 0.1000 0.1070 82,101 +0.01(+6.68%)
Jan 09, 2019 0.1076 0.1125 0.1003 0.1003 442,106 -0.01(-10.45%)
Jan 08, 2019 0.1109 0.1167 0.1030 0.1120 91,860 +0.00(+3.61%)
Jan 07, 2019 0.1098 0.1120 0.1050 0.1081 135,954 -0.00(-1.55%)
Jan 04, 2019 0.1020 0.1098 0.1020 0.1098 97,800 -0.00(-2.92%)
Jan 03, 2019 0.1000 0.1131 0.1000 0.1131 11,530 +0.01(+4.72%)
Jan 02, 2019 0.1050 0.1122 0.1000 0.1080 78,386 +0.01(+7.78%)
Dec 31, 2018 0.1010 0.1120 0.0978 0.1002 119,400 -0.00(-0.79%)
Dec 28, 2018 0.1067 0.1067 0.1000 0.1010 118,300 -0.00(-0.59%)
Dec 27, 2018 0.1100 0.1120 0.0979 0.1016 83,137 -0.01(-10.01%)
Dec 26, 2018 0.1129 0.1129 0.1025 0.1129 47,450 +0.01(+8.14%)
Dec 24, 2018 0.1110 0.1110 0.1024 0.1044 86,100 -0.01(-7.03%)
Dec 21, 2018 0.1022 0.1190 0.1020 0.1123 80,700 +0.01(+10.31%)
Dec 20, 2018 0.1129 0.1129 0.1000 0.1018 240,738 -0.00(-4.50%)
Dec 19, 2018 0.1000 0.1135 0.1000 0.1066 175,067 +0.00(+0.57%)
Dec 18, 2018 0.1020 0.1130 0.0982 0.1060 137,266 -0.01(-6.11%)
Dec 17, 2018 0.1190 0.1190 0.1005 0.1129 97,440 +0.00(+0.36%)
Dec 14, 2018 0.1100 0.1170 0.0990 0.1125 169,200 +0.00(+2.37%)
Dec 13, 2018 0.0960 0.1100 0.0960 0.1099 313,437 +0.00(+2.04%)
Dec 12, 2018 0.1029 0.1140 0.0986 0.1077 258,942 +0.01(+5.07%)
Dec 11, 2018 0.1070 0.1132 0.0987 0.1025 129,932 -0.00(-2.75%)
Dec 10, 2018 0.1174 0.1189 0.1050 0.1054 257,450 -0.01(-7.87%)
Dec 07, 2018 0.1146 0.1220 0.1034 0.1144 402,300 +0.00(+1.69%)
Dec 06, 2018 0.1000 0.1200 0.1000 0.1125 480,398 +0.00(+4.17%)
Dec 04, 2018 0.1100 0.1220 0.1080 0.1080 464,200 -0.00(-4.09%)
Dec 03, 2018 0.1200 0.1240 0.1119 0.1126 370,610 -0.01(-7.86%)
Nov 30, 2018 0.1400 0.1400 0.1180 0.1222 170,200 -0.00(-0.08%)
Nov 29, 2018 0.1279 0.1375 0.1186 0.1223 178,146 +0.00(+1.92%)
Nov 28, 2018 0.1237 0.1300 0.1130 0.1200 104,178 -0.00(-3.46%)
Nov 27, 2018 0.1250 0.1376 0.1185 0.1243 129,803 -0.01(-5.83%)
Nov 26, 2018 0.1180 0.1417 0.1180 0.1320 364,362 +0.00(+0.92%)
Nov 23, 2018 0.1100 0.1360 0.1100 0.1308 88,700 +0.01(+10.01%)
Nov 21, 2018 0.1189 0.1189 0.1189 0 +0.01(+8.09%)
Nov 20, 2018 0.1248 0.1341 0.1075 0.1100 894,995 -0.02(-12.35%)
Nov 19, 2018 0.1355 0.1430 0.1233 0.1255 417,485 -0.01(-9.71%)
Nov 16, 2018 0.1370 0.1540 0.1273 0.1390 294,100 -0.01(-4.14%)
Nov 15, 2018 0.1340 0.1600 0.1303 0.1450 352,635 -0.00(-2.82%)
Nov 14, 2018 0.1280 0.1548 0.1280 0.1492 360,365 +0.01(+4.56%)
Nov 13, 2018 0.1200 0.1565 0.1200 0.1427 910,500 +0.01(+11.48%)
Nov 12, 2018 0.1620 0.1620 0.1206 0.1280 707,196 -0.03(-17.68%)
Nov 09, 2018 0.1511 0.1667 0.1427 0.1555 560,700 -0.01(-3.48%)
Nov 08, 2018 0.1947 0.2042 0.1511 0.1611 1,304,606 -0.03(-14.90%)
Nov 07, 2018 0.2390 0.2540 0.1800 0.1893 1,294,321 -0.05(-21.78%)
Nov 06, 2018 0.2420 0.2700 0.2308 0.2420 2,479,495 +0.01(+2.37%)
Nov 05, 2018 0.2375 0.2429 0.2120 0.2364 329,127 +0.00(+0.90%)
Nov 02, 2018 0.2349 0.2380 0.2190 0.2343 663,100 +0.00(+1.34%)
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.