Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Metals Holdings Ltd (OP: EMHLF )

0.2468 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 6, 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 (%)
Jan 31, 2022 0.9900 1.000 0.9302 0.9302 42,305 -0.05(-5.07%)
Jan 28, 2022 0.9562 0.9799 0.9300 0.9799 25,000 +0.05(+5.37%)
Jan 27, 2022 0.9500 0.9900 0.9300 0.9300 43,100 -0.07(-7.00%)
Jan 26, 2022 0.9750 1.000 0.9750 1.000 7,594 +0.03(+3.09%)
Jan 25, 2022 0.9675 1.000 0.9660 0.9700 33,996 +0.00(+0.26%)
Jan 24, 2022 0.9501 1.050 0.9400 0.9675 77,590 -0.08(-7.85%)
Jan 21, 2022 1.040 1.120 1.040 1.050 5,745 -0.07(-6.25%)
Jan 20, 2022 1.140 1.150 1.060 1.120 225,377 +0.11(+10.88%)
Jan 19, 2022 0.9900 1.020 0.9849 1.010 275,220 +0.06(+6.32%)
Jan 18, 2022 0.9700 0.9740 0.9500 0.9500 225,701 -0.01(-1.04%)
Jan 14, 2022 0.9600 0 -0.00(-0.08%)
Jan 13, 2022 0.9800 0.9800 0.9608 0.9608 96,333 -0.01(-0.95%)
Jan 12, 2022 0.9575 0.9800 0.9575 0.9700 3,793 -0.02(-2.01%)
Jan 11, 2022 0.9400 0.9899 0.9350 0.9899 75,900 +0.05(+5.31%)
Jan 10, 2022 0.9350 0.9500 0.9350 0.9400 69,700 -0.02(-2.07%)
Jan 07, 2022 0.9318 0.9600 0.9318 0.9599 9,351 +0.02(+2.49%)
Jan 06, 2022 0.9366 0.9800 0.9366 0.9366 42,000 -0.02(-1.93%)
Jan 05, 2022 0.9522 0.9800 0.9522 0.9550 13,645 -0.00(-0.16%)
Jan 04, 2022 0.9600 0.9600 0.9300 0.9565 9,163 +0.01(+0.68%)
Jan 03, 2022 0.9500 0.9500 0.9500 0.9500 518 +0.00(+0.00%)
Dec 31, 2021 0.9800 0.9800 0.9000 0.9500 3,500 +0.00(+0.00%)
Dec 30, 2021 0.8956 0.9500 0.8956 0.9500 31,700 +0.04(+4.40%)
Dec 29, 2021 0.9237 0.9250 0.9074 0.9100 22,025 -0.03(-3.19%)
Dec 28, 2021 0.9037 0.9400 0.9037 0.9400 4,808 +0.04(+4.43%)
Dec 27, 2021 0.9018 0.9499 0.9000 0.9001 105,985 -0.02(-2.69%)
Dec 23, 2021 0.9250 0.9331 0.9250 0.9250 12,000 +0.00(+0.00%)
Dec 22, 2021 0.9300 0.9300 0.9250 0.9250 4,805 +0.03(+3.42%)
Dec 21, 2021 0.8944 0.8944 0.8944 0.8944 7,500 -0.04(-3.83%)
Dec 20, 2021 0.9250 0.9499 0.8900 0.9300 22,065 +0.00(+0.00%)
Dec 17, 2021 0.9300 0.9300 0.9000 0.9300 78,485 +0.00(+0.00%)
Dec 16, 2021 0.9350 0.9499 0.9200 0.9300 30,900 +0.01(+1.09%)
Dec 15, 2021 0.9300 0.9300 0.9200 0.9200 11,967 -0.01(-1.08%)
Dec 14, 2021 0.9200 0.9300 0.9200 0.9300 11,975 -0.02(-1.68%)
Dec 13, 2021 0.9500 0.9500 0.9317 0.9459 67,200 -0.01(-1.47%)
Dec 10, 2021 0.9919 0.9919 0.9410 0.9600 7,375 +0.01(+1.05%)
Dec 09, 2021 0.9920 0.9920 0.9300 0.9500 56,141 +0.02(+2.15%)
Dec 08, 2021 0.9300 0.9300 0.9300 0.9300 65,000 +0.00(+0.00%)
Dec 07, 2021 0.9300 0.9399 0.9300 0.9300 18,249 +0.00(+0.00%)
Dec 06, 2021 0.9800 0.9800 0.9220 0.9300 37,845 -0.02(-2.62%)
Dec 03, 2021 0.9750 1.000 0.9300 0.9550 226,381 -0.02(-2.51%)
Dec 02, 2021 0.9450 0.9874 0.9450 0.9796 235,347 -0.02(-2.04%)
Dec 01, 2021 0.9850 1.010 0.9503 1.000 393,671 +0.00(+0.00%)
Nov 30, 2021 1.020 1.020 0.9800 1.000 103,063 -0.01(-0.99%)
Nov 29, 2021 1.070 1.070 1.010 1.010 71,511 +0.00(+0.00%)
Nov 26, 2021 1.040 1.070 1.010 1.010 61,603 -0.06(-5.61%)
Nov 24, 2021 1.080 1.090 1.070 1.070 94,472 +0.01(+0.94%)
Nov 23, 2021 1.030 1.080 1.030 1.060 15,619 +0.04(+3.92%)
Nov 22, 2021 1.030 1.100 1.020 1.020 62,550 -0.01(-1.45%)
Nov 19, 2021 1.055 1.055 1.020 1.035 13,850 -0.04(-3.27%)
Nov 18, 2021 1.070 1.070 1.040 1.070 50,000 +0.02(+1.42%)
Nov 16, 2021 1.055 1.055 1.055 0 -0.03(-2.31%)
Nov 15, 2021 1.080 1.080 1.040 1.080 42,250 +0.01(+0.93%)
Nov 12, 2021 1.090 1.090 1.045 1.070 19,250 -0.02(-1.83%)
Nov 11, 2021 1.050 1.090 1.050 1.090 13,876 +0.01(+0.93%)
Nov 09, 2021 1.100 1.130 1.080 1.080 60,796 +0.01(+0.93%)
Nov 08, 2021 1.050 1.070 1.030 1.070 115,259 +0.03(+2.88%)
Nov 05, 2021 1.030 1.075 1.030 1.040 64,041 +0.00(+0.00%)
Nov 04, 2021 1.010 1.070 1.010 1.040 88,852 +0.03(+2.97%)
Nov 03, 2021 1.015 1.050 1.010 1.010 36,716 -0.00(-0.01%)
Nov 02, 2021 1.020 1.030 1.010 1.010 88,500 -0.02(-1.93%)
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.