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

European Metals Holdings Ltd (OP: EMHLF )

0.1850 -0.0150 (-7.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 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 (%)
Mar 31, 2022 0.8700 0.9500 0.8700 0.9500 105,800 +0.08(+9.20%)
Mar 30, 2022 0.8900 0.8900 0.8700 0.8700 52,961 -0.06(-6.62%)
Mar 28, 2022 0.9317 0 +0.03(+3.52%)
Mar 25, 2022 0.8800 0.9337 0.8800 0.9000 11,276 +0.02(+2.27%)
Mar 24, 2022 0.8685 0.8800 0.8685 0.8800 20,010 +0.02(+1.97%)
Mar 23, 2022 0.8650 0.8650 0.8600 0.8630 2,910 +0.01(+1.53%)
Mar 22, 2022 0.8700 0.8700 0.8424 0.8500 17,200 +0.03(+3.03%)
Mar 21, 2022 0.8820 0.8820 0.7817 0.8250 4,330 -0.02(-1.79%)
Mar 18, 2022 0.8400 0.8400 0.7790 0.8400 4,860 +0.04(+5.00%)
Mar 17, 2022 0.8100 0.8400 0.8000 0.8000 12,803 +0.03(+3.44%)
Mar 16, 2022 0.7990 0.8000 0.7700 0.7734 20,130 -0.07(-7.92%)
Mar 15, 2022 0.8000 0.8399 0.8000 0.8399 10,300 +0.05(+6.32%)
Mar 14, 2022 0.7498 0.8150 0.7498 0.7900 12,600 -0.01(-0.63%)
Mar 11, 2022 0.8300 0.8400 0.7900 0.7950 29,255 -0.05(-6.47%)
Mar 10, 2022 0.8861 0.8861 0.8500 0.8500 11,771 +0.00(+0.00%)
Mar 09, 2022 0.8075 0.8500 0.7900 0.8500 14,545 +0.03(+3.68%)
Mar 08, 2022 0.8198 0.8198 0.8198 0.8198 2,530 +0.04(+5.10%)
Mar 07, 2022 0.8458 0.8596 0.7600 0.7800 83,175 -0.07(-8.77%)
Mar 04, 2022 0.8100 0.8600 0.8100 0.8550 34,506 -0.01(-0.58%)
Mar 03, 2022 0.8500 0.8600 0.8500 0.8600 4,400 -0.02(-2.26%)
Mar 02, 2022 0.8500 0.8799 0.8400 0.8799 22,690 +0.04(+4.75%)
Mar 01, 2022 0.8300 0.8400 0.8300 0.8400 108,582 +0.02(+2.43%)
Feb 28, 2022 0.8905 0.8905 0.8200 0.8201 76,102 -0.02(-2.73%)
Feb 25, 2022 0.8331 0.8431 0.8431 0.8431 16,500 +0.05(+6.05%)
Feb 24, 2022 0.7500 0.8010 0.8000 0.7950 176,390 -0.05(-5.97%)
Feb 23, 2022 0.8300 0.8900 0.8110 0.8455 39,615 -0.03(-3.40%)
Feb 22, 2022 0.8011 0.8797 0.7795 0.8753 78,937 -0.05(-5.42%)
Feb 18, 2022 0.9255 0 +0.02(+2.64%)
Feb 17, 2022 0.9017 0.9100 0.9017 0.9017 2,500 +0.00(+0.19%)
Feb 16, 2022 0.9000 0.9280 0.8905 0.9000 36,907 -0.01(-1.10%)
Feb 15, 2022 0.9200 0.9200 0.9100 0.9100 63,800 -0.03(-3.19%)
Feb 14, 2022 0.9400 0.9637 0.9000 0.9400 77,700 -0.03(-3.09%)
Feb 11, 2022 0.9600 0.9900 0.9400 0.9700 69,900 -0.02(-2.02%)
Feb 10, 2022 0.9300 0.9900 0.9300 0.9900 52,515 +0.03(+2.59%)
Feb 09, 2022 0.9450 0.9650 0.9401 0.9650 23,000 -0.01(-1.03%)
Feb 08, 2022 0.9750 0.9750 0.9400 0.9750 94,166 +0.00(+0.00%)
Feb 07, 2022 0.9750 0.9750 0.9500 0.9750 13,800 -0.02(-1.52%)
Feb 04, 2022 0.9850 1.000 0.9300 0.9900 20,420 +0.01(+1.02%)
Feb 03, 2022 0.9800 0.9900 0.9800 16,722 -0.02(-2.00%)
Feb 02, 2022 0.9750 1.000 0.9400 1.000 1,450 +0.04(+3.63%)
Feb 01, 2022 0.9650 0.9650 0.9650 0.9650 4,000 +0.03(+3.74%)
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%)
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.