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, 2020 0.0080 0.0159 0.0080 0.0149 116,300 -0.00(-10.78%)
Jan 30, 2020 0.0167 0.0167 0.0167 0.0167 1,000 +0.00(+19.29%)
Jan 29, 2020 0.0060 0.0160 0.0060 0.0140 7,375 -0.00(-12.50%)
Jan 28, 2020 0.0155 0.0160 0.0155 0.0160 71,200 +0.00(+4.58%)
Jan 27, 2020 0.0153 0.0153 0.0153 0.0153 520 +0.00(+9.29%)
Jan 24, 2020 0.0199 0.0199 0.0140 0.0140 5,400 -0.00(-7.28%)
Jan 23, 2020 0.0130 0.0151 0.0130 0.0151 56,500 -0.00(-1.95%)
Jan 22, 2020 0.0105 0.0155 0.0105 0.0154 5,100 -0.00(-0.65%)
Jan 21, 2020 0.0070 0.0162 0.0070 0.0155 7,200 -0.00(-4.32%)
Jan 17, 2020 0.0165 0.0165 0.0155 0.0162 6,500 +0.00(+0.00%)
Jan 16, 2020 0.0162 0.0162 0.0162 0.0162 10,020 +0.00(+1.25%)
Jan 14, 2020 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Jan 13, 2020 0.0164 0.0164 0.0155 0.0155 1,100 -0.00(-7.74%)
Jan 10, 2020 0.0168 0.0168 0.0155 0.0168 8,900 +0.00(+1.20%)
Jan 09, 2020 0.0153 0.0166 0.0153 0.0166 44,400 +0.00(+7.10%)
Jan 08, 2020 0.0177 0.0177 0.0150 0.0155 60,680 +0.00(+10.71%)
Jan 07, 2020 0.0140 0.0140 0.0140 0.0140 3,800 +0.00(+0.00%)
Jan 06, 2020 0.0140 0.0140 0.0140 0.0140 24,600 +0.00(+3.70%)
Jan 03, 2020 0.0135 0.0135 0.0135 0.0135 6,000 -0.00(-10.00%)
Jan 02, 2020 0.0151 0.0168 0.0150 0.0150 3,117 -0.00(-10.18%)
Dec 31, 2019 0.0140 0.0167 0.0140 0.0167 288,000 +0.00(+19.29%)
Dec 30, 2019 0.0120 0.0164 0.0120 0.0140 26,591 +0.00(+16.67%)
Dec 27, 2019 0.0120 0.0162 0.0100 0.0120 128,900 -0.00(-28.99%)
Dec 26, 2019 0.0122 0.0169 0.0122 0.0169 9,823 +0.00(+35.20%)
Dec 24, 2019 0.0125 0.0125 0.0125 0.0125 60,000 +0.00(+2.46%)
Dec 23, 2019 0.0125 0.0125 0.0090 0.0122 169,434 -0.00(-2.40%)
Dec 20, 2019 0.0110 0.0125 0.0110 0.0125 80,300 +0.00(+6.84%)
Dec 19, 2019 0.0100 0.0123 0.0100 0.0117 366,107 +0.00(+27.17%)
Dec 18, 2019 0.0092 0.0092 0.0092 0.0092 1,747 +0.00(+8.24%)
Dec 16, 2019 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Dec 13, 2019 0.0080 0.0120 0.0080 0.0085 134,300 -0.00(-15.84%)
Dec 12, 2019 0.0119 0.0120 0.0101 0.0101 215,000 -0.00(-8.18%)
Dec 11, 2019 0.0082 0.0112 0.0082 0.0110 36,925 +0.00(+37.50%)
Dec 10, 2019 0.0060 0.0082 0.0060 0.0080 102,202 +0.00(+0.00%)
Dec 09, 2019 0.0058 0.0098 0.0058 0.0080 117,700 -0.00(-20.00%)
Dec 06, 2019 0.0100 0.0100 0.0100 0.0100 29,000 +0.00(+0.00%)
Dec 05, 2019 0.0055 0.0100 0.0055 0.0100 6,490 +0.00(+17.65%)
Dec 04, 2019 0.0085 0.0090 0.0085 0.0085 72,600 +0.00(+0.00%)
Dec 03, 2019 0.0111 0.0111 0.0085 0.0085 64,450 -0.00(-24.78%)
Dec 02, 2019 0.0060 0.0120 0.0033 0.0113 410,545 -0.00(-5.83%)
Nov 29, 2019 0.0060 0.0120 0.0060 0.0120 183,700 +0.00(+33.33%)
Nov 27, 2019 0.0117 0.0117 0.0090 0.0090 62,100 -0.00(-18.18%)
Nov 26, 2019 0.0089 0.0111 0.0089 0.0110 306,579 +0.00(+41.03%)
Nov 25, 2019 0.0077 0.0078 0.0065 0.0078 26,254 -0.00(-13.33%)
Nov 22, 2019 0.0051 0.0090 0.0051 0.0090 54,800 +0.00(+3.45%)
Nov 21, 2019 0.0110 0.0111 0.0057 0.0087 879,028 -0.00(-21.62%)
Nov 20, 2019 0.0115 0.0115 0.0100 0.0111 42,734 +0.00(+0.00%)
Nov 19, 2019 0.0100 0.0127 0.0100 0.0111 25,387 +0.00(+0.00%)
Nov 18, 2019 0.0111 0.0117 0.0111 0.0111 1,300 -0.00(-18.98%)
Nov 15, 2019 0.0111 0.0153 0.0111 0.0137 60,800 -0.00(-14.37%)
Nov 14, 2019 0.0140 0.0160 0.0140 0.0160 50,000 +0.00(+37.93%)
Nov 13, 2019 0.0111 0.0116 0.0111 0.0116 151,850 -0.00(-27.50%)
Nov 12, 2019 0.0110 0.0160 0.0110 0.0160 400 +0.00(+11.89%)
Nov 11, 2019 0.0143 0.0143 0.0143 0.0143 4,625 +0.00(+2.88%)
Nov 07, 2019 0.0139 0.0139 0.0139 0 +0.00(+2.21%)
Nov 06, 2019 0.0112 0.0136 0.0112 0.0136 215,900 -0.00(-16.05%)
Nov 05, 2019 0.0139 0.0162 0.0139 0.0162 20,030 +0.00(+35.00%)
Nov 04, 2019 0.0111 0.0130 0.0111 0.0120 5,000 -0.00(-14.29%)
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.