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

European Electric Metals Inc (TSV: EVX )

0.4800 UNCHANGED
Last Price Updated: 3:50 PM EST, Feb 28, 2023 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 (%)
Oct 29, 2021 0.1400 0.1400 0.1400 50 -0.01(-9.68%)
Oct 28, 2021 0.1550 0.1550 0.1550 0.1550 1,300 +0.01(+3.33%)
Oct 25, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 14, 2021 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
Oct 07, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 28, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 16, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Sep 13, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 10, 2021 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-8.57%)
Sep 09, 2021 0.1450 0.1750 0.1450 0.1750 7,025 +0.03(+25.00%)
Sep 02, 2021 0.1400 0.1400 0.1400 220 -0.01(-9.68%)
Aug 30, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 26, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2021 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Aug 23, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 18, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 04, 2021 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 26, 2021 0.1600 0.1600 0.1600 104 -0.03(-15.79%)
Jul 23, 2021 0.1900 0.1900 0.1900 0.1900 2,510 +0.02(+8.57%)
Jul 12, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 09, 2021 0.1800 0.1800 0.1800 0.1800 1,540 -0.05(-21.74%)
Jun 29, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 25, 2021 0.2300 0.2300 0.2300 30 +0.02(+9.52%)
Jun 18, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 15, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 10, 2021 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 18, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 12, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 11, 2021 0.1850 0.1850 0.1800 0.1800 16,146 -0.01(-5.26%)
May 04, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 03, 2021 0.1900 0.1900 0.1900 0.1900 1,364 +0.00(+0.00%)
Apr 30, 2021 0.2000 0.2000 0.1900 0.1900 11,250 -0.01(-5.00%)
Apr 29, 2021 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Apr 27, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 23, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 22, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Apr 21, 2021 0.2000 0.2000 0.2000 0.2000 6,000 -0.04(-16.67%)
Apr 20, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.05(+26.32%)
Apr 16, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 14, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 12, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 08, 2021 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Apr 07, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 05, 2021 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Mar 30, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 29, 2021 0.2100 0.2100 0.2100 6 +0.00(+0.00%)
Mar 26, 2021 0.1900 0.2100 0.1900 0.2100 1,500 +0.00(+0.00%)
Mar 22, 2021 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Mar 19, 2021 0.1950 0.1950 0.1800 0.1800 6,200 +0.00(+0.00%)
Mar 15, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 12, 2021 0.1800 0.1800 0.1800 4 +0.00(+0.00%)
Mar 11, 2021 0.1800 0.1800 0.1800 9 +0.00(+0.00%)
Mar 09, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 08, 2021 0.1900 0.1900 0.1800 0.1800 19,811 -0.01(-5.26%)
Mar 05, 2021 0.2050 0.2050 0.1900 0.1900 24,825 -0.03(-13.64%)
Mar 04, 2021 0.2400 0.2400 0.2100 0.2200 33,725 -0.02(-8.33%)
Mar 02, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 26, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 25, 2021 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Feb 24, 2021 0.2500 0.2500 0.2450 0.2450 24,427 +0.01(+2.08%)
Feb 23, 2021 0.2850 0.2850 0.2200 0.2400 14,350 -0.06(-20.00%)
Feb 22, 2021 0.2950 0.3000 0.2950 0.3000 5,837 -0.01(-3.23%)
Feb 19, 2021 0.3100 0.3100 0.3100 433 +0.00(+0.00%)
Feb 18, 2021 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Feb 17, 2021 0.3100 0.3100 0.3100 0.3100 6,675 +0.00(+0.00%)
Feb 16, 2021 0.3100 0.3100 0.3100 0.3100 8,528 +0.01(+3.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Feb 11, 2021 0.3550 0.3550 0.3200 0.3350 4,801 -0.01(-1.47%)
Feb 10, 2021 0.3250 0.3400 0.3250 0.3400 8,331 +0.02(+4.62%)
Feb 09, 2021 0.3450 0.3450 0.3250 0.3250 8,257 -0.02(-4.41%)
Feb 08, 2021 0.3500 0.3500 0.3400 0.3400 15,473 +0.00(+0.00%)
Feb 05, 2021 0.3600 0.3800 0.3400 0.3400 39,354 +0.00(+0.00%)
Feb 04, 2021 0.2650 0.4000 0.2650 0.3400 135,610 +0.10(+38.78%)
Feb 03, 2021 0.2450 0.2450 0.2450 0.2450 7,000 -0.02(-5.77%)
Feb 01, 2021 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 29, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jan 26, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 22, 2021 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jan 21, 2021 0.2000 0.2000 0.2000 0.2000 19,670 -0.01(-4.76%)
Jan 20, 2021 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.55%)
Jan 19, 2021 0.2200 0.2200 0.2100 0.2200 41,500 +0.00(+0.00%)
Jan 15, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 13, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 12, 2021 0.2200 0.2350 0.2200 0.2300 1,500 +0.00(+0.00%)
Jan 11, 2021 0.2300 0.2300 0.2300 0.2300 14,150 +0.01(+4.55%)
Jan 08, 2021 0.2000 0.2200 0.2000 0.2200 52,500 +0.01(+4.76%)
Jan 06, 2021 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 05, 2021 0.2150 0.2300 0.2150 0.2300 6,000 +0.00(+0.00%)
Jan 04, 2021 0.2100 0.2300 0.2100 0.2300 8,500 +0.00(+0.00%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Dec 30, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Dec 29, 2020 0.2050 0.2100 0.2050 0.2100 1,672 -0.02(-10.64%)
Dec 24, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 23, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.03(+14.63%)
Dec 21, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 18, 2020 0.2050 0.2050 0.2050 100 +0.00(+0.00%)
Dec 17, 2020 0.2050 0.2050 0.2050 0.2050 520 -0.01(-2.38%)
Dec 16, 2020 0.2200 0.2200 0.2100 0.2100 24,000 -0.07(-26.32%)
Dec 11, 2020 0.2850 0.2850 0.2850 0 +0.07(+32.56%)
Dec 10, 2020 0.2150 0.2150 0.2150 0.2150 1,000 -0.04(-14.00%)
Dec 09, 2020 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Dec 08, 2020 0.2550 0.2550 0.2200 0.2500 25,500 -0.03(-10.71%)
Dec 07, 2020 0.2900 0.2900 0.2800 0.2800 6,694 -0.01(-3.45%)
Dec 04, 2020 0.2900 0.2900 0.2900 121 +0.00(+0.00%)
Nov 30, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 26, 2020 0.2900 0.2900 0.2900 0 -0.09(-23.68%)
Nov 23, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 17, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2020 0.4000 0.4000 0.4000 17 +0.00(+0.00%)
Nov 09, 2020 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Nov 05, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 04, 2020 0.4000 0.4000 0.4000 0.4000 850 +0.00(+0.00%)
Nov 03, 2020 0.4000 0.4000 0.4000 0.4000 13,000 +0.06(+17.65%)
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.