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 (%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 23, 2019 0.0100 0.0150 0.0100 0.0100 163,000 -0.00(-33.33%)
Dec 20, 2019 0.0150 0.0150 0.0150 0.0150 57,000 +0.00(+0.00%)
Dec 19, 2019 0.0100 0.0150 0.0100 0.0150 129,000 +0.00(+50.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0.0100 53,000 +0.00(+0.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 13, 2019 0.0150 0.0150 0.0150 0.0150 137,000 +0.00(+50.00%)
Dec 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 10, 2019 0.0100 0.0100 0.0100 0.0100 99,000 +0.00(+0.00%)
Dec 09, 2019 0.0100 0.0100 0.0050 0.0100 645,000 +0.00(+0.00%)
Dec 06, 2019 0.0100 0.0100 0.0100 35 +0.00(+0.00%)
Dec 05, 2019 0.0100 0.0100 0.0100 0.0100 1,500 +0.00(+0.00%)
Dec 04, 2019 0.0100 0.0100 0.0100 0.0100 88,000 +0.00(+0.00%)
Dec 02, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 29, 2019 0.0100 0.0150 0.0100 0.0150 183,169 +0.00(+50.00%)
Nov 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 26, 2019 0.0100 0.0100 0.0100 0.0100 97,000 +0.00(+0.00%)
Nov 25, 2019 0.0100 0.0100 0.0100 0.0100 64,000 +0.00(+0.00%)
Nov 22, 2019 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Nov 21, 2019 0.0100 0.0100 0.0100 0.0100 1,209,877 -0.00(-33.33%)
Nov 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 13, 2019 0.0150 0.0150 0.0150 0.0150 111,000 +0.00(+0.00%)
Nov 12, 2019 0.0150 0.0150 0.0150 0.0150 1,100 +0.00(+0.00%)
Nov 11, 2019 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2019 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 49,000 +0.01(+33.33%)
Oct 25, 2019 0.0150 0.0150 0.0150 0.0150 49,000 -0.01(-25.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 22, 2019 0.0200 0.0200 0.0150 0.0150 100,979 -0.01(-25.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0.0200 105,000 -0.01(-20.00%)
Oct 18, 2019 0.0250 0.0250 0.0250 0.0250 8,305 +0.01(+25.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 900 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 221,000 +0.00(+0.00%)
Sep 27, 2019 0.0250 0.0250 0.0250 0.0250 149,000 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Sep 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 03, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Aug 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2019 0.0300 0.0350 0.0300 0.0350 323,400 +0.01(+40.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0.0250 1,400 +0.00(+0.00%)
Aug 26, 2019 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Aug 23, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 10,499 +0.00(+20.00%)
Aug 13, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 1,458,999 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 07, 2019 0.0350 0.0350 0.0350 0.0350 6,200 +0.01(+16.67%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0350 0.0300 0.0350 37,569 +0.01(+16.67%)
Jul 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2019 0.0350 0.0350 0.0300 0.0300 34,500 -0.01(-14.29%)
Jul 18, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jul 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 12, 2019 0.0300 0.0300 0.0300 0.0300 5,500 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 0.0300 2,822 -0.01(-14.29%)
Jul 10, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Jul 09, 2019 0.0350 0.0350 0.0300 0.0350 95,000 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0350 0.0300 0.0350 5,800 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 54,000 +0.01(+16.67%)
Jul 04, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Jul 03, 2019 0.0300 0.0300 0.0300 0.0300 93,999 +0.00(+0.00%)
Jul 02, 2019 0.0300 0.0350 0.0300 0.0300 707,800 -0.01(-33.33%)
Jun 27, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 15,500 +0.01(+11.11%)
Jun 25, 2019 0.0550 0.0550 0.0450 0.0450 34,300 -0.01(-18.18%)
Jun 24, 2019 0.0400 0.0550 0.0400 0.0550 3,000 -0.00(-8.33%)
Jun 21, 2019 0.0550 0.0600 0.0550 0.0600 9,000 +0.01(+20.00%)
Jun 20, 2019 0.0450 0.0550 0.0400 0.0500 205,685 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jun 18, 2019 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 13, 2019 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 84,225 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 05, 2019 0.0500 0.0500 0.0400 0.0400 6,000 -0.01(-20.00%)
Jun 04, 2019 0.0450 0.0500 0.0450 0.0500 35,000 +0.01(+11.11%)
Jun 03, 2019 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 22,625 -0.00(-9.09%)
May 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0550 0.0500 0.0550 10,499 +0.00(+10.00%)
May 15, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 44,425 +0.00(+0.00%)
May 13, 2019 0.0600 0.0600 0.0500 0.0500 149,000 -0.00(-9.09%)
May 10, 2019 0.0600 0.0600 0.0550 0.0550 4,400 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0550 0.0550 10,499 +0.00(+0.00%)
May 08, 2019 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
May 07, 2019 0.0550 0.0600 0.0550 0.0600 32,001 +0.00(+0.00%)
May 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 02, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Apr 30, 2019 0.0550 0.0600 0.0500 0.0550 271,930 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0600 0.0550 0.0550 369,000 -0.01(-15.38%)
Apr 26, 2019 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Apr 25, 2019 0.0750 0.0750 0.0600 0.0650 581,041 -0.01(-18.75%)
Apr 24, 2019 0.0800 0.0800 0.0800 0.0800 19,022 -0.01(-11.11%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 15,850 +0.01(+12.50%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2019 0.0650 0.0850 0.0650 0.0850 320,000 +0.03(+41.67%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 156,000 -0.01(-14.29%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Apr 12, 2019 0.0600 0.0650 0.0550 0.0650 437,970 +0.01(+8.33%)
Apr 11, 2019 0.0600 0.0700 0.0600 0.0600 105,650 -0.01(-14.29%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0700 283,550 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 153,140 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0900 0.0700 0.0700 329,047 -0.01(-12.50%)
Apr 05, 2019 0.0900 0.0900 0.0750 0.0800 97,122 -0.01(-11.11%)
Apr 04, 2019 0.0950 0.0950 0.0900 0.0900 19,800 -0.01(-5.26%)
Apr 03, 2019 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 2,964 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.1000 0.0950 0.0950 92,150 -0.01(-9.52%)
Mar 29, 2019 0.1000 0.1050 0.1000 0.1050 77,775 +0.00(+5.00%)
Mar 28, 2019 0.1000 0.1000 0.0900 0.1000 22,000 +0.01(+11.11%)
Mar 27, 2019 0.0950 0.1000 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 21, 2019 0.0900 0.1000 0.0900 0.0900 8,200 -0.01(-5.26%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 30,300 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 4,700 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.1000 0.0950 0.1000 20,999 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.0950 0.1000 17,853 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1050 0.1000 0.1000 16,300 -0.00(-4.76%)
Mar 12, 2019 0.1100 0.1100 0.1000 0.1050 38,500 -0.01(-4.55%)
Mar 11, 2019 0.1100 0.1100 0.1050 0.1100 44,500 +0.00(+0.00%)
Mar 08, 2019 0.1100 0.1150 0.1100 0.1100 22,149 +0.00(+0.00%)
Mar 07, 2019 0.1150 0.1150 0.1100 0.1100 12,200 -0.01(-4.35%)
Mar 06, 2019 0.1150 0.1150 0.1150 0.1150 36,600 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1150 0.1100 0.1150 53,500 +0.01(+4.55%)
Mar 04, 2019 0.1150 0.1150 0.1100 0.1100 3,300 -0.01(-4.35%)
Mar 01, 2019 0.1100 0.1150 0.1100 0.1150 35,000 +0.01(+4.55%)
Feb 28, 2019 0.1150 0.1150 0.1100 0.1100 14,325 -0.01(-4.35%)
Feb 27, 2019 0.1100 0.1150 0.1100 0.1150 111,775 +0.01(+4.55%)
Feb 26, 2019 0.1100 0.1150 0.1100 0.1100 22,850 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1150 0.1100 0.1100 48,575 -0.01(-4.35%)
Feb 22, 2019 0.1150 0.1200 0.1100 0.1150 205,950 +0.01(+4.55%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 155,042 -0.01(-12.00%)
Feb 20, 2019 0.1250 0.1250 0.1200 0.1250 76,234 -0.01(-3.85%)
Feb 19, 2019 0.1350 0.1450 0.1250 0.1300 175,776 -0.01(-7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 14, 2019 0.1550 0.1700 0.1500 0.1550 330,605 -0.01(-3.13%)
Feb 13, 2019 0.1550 0.1600 0.1500 0.1600 165,000 +0.01(+6.67%)
Feb 12, 2019 0.1500 0.1600 0.1500 0.1500 233,225 +0.00(+0.00%)
Feb 11, 2019 0.1700 0.1750 0.1500 0.1500 58,955 -0.01(-6.25%)
Feb 08, 2019 0.1650 0.1700 0.1600 0.1600 94,420 -0.01(-8.57%)
Feb 07, 2019 0.1700 0.1750 0.1700 0.1750 47,700 +0.00(+0.00%)
Feb 06, 2019 0.1650 0.1750 0.1600 0.1750 316,650 +0.01(+9.37%)
Feb 05, 2019 0.1600 0.1750 0.1600 0.1600 262,250 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1850 0.1550 0.1600 372,910 +0.02(+10.34%)
Feb 01, 2019 0.1500 0.1500 0.1400 0.1450 56,650 +0.00(+3.57%)
Jan 31, 2019 0.1350 0.1400 0.1350 0.1400 66,040 +0.01(+3.70%)
Jan 30, 2019 0.1350 0.1400 0.1350 0.1350 49,500 -0.01(-3.57%)
Jan 29, 2019 0.1400 0.1400 0.1400 0.1400 10,750 +0.01(+3.70%)
Jan 28, 2019 0.1400 0.1400 0.1350 0.1350 53,400 -0.01(-3.57%)
Jan 25, 2019 0.1350 0.1400 0.1300 0.1400 131,100 +0.01(+7.69%)
Jan 24, 2019 0.1350 0.1400 0.1300 0.1300 105,500 -0.01(-3.70%)
Jan 23, 2019 0.1350 0.1350 0.1300 0.1350 90,000 +0.00(+0.00%)
Jan 22, 2019 0.1300 0.1350 0.1300 0.1350 9,000 -0.01(-3.57%)
Jan 21, 2019 0.1450 0.1450 0.1400 0.1400 14,000 +0.01(+3.70%)
Jan 18, 2019 0.1450 0.1450 0.1350 0.1350 81,420 -0.01(-6.90%)
Jan 17, 2019 0.1500 0.1550 0.1400 0.1450 188,200 +0.00(+0.00%)
Jan 16, 2019 0.1300 0.1450 0.1300 0.1450 146,053 +0.01(+11.54%)
Jan 15, 2019 0.1300 0.1300 0.1300 0.1300 2,726 -0.01(-3.70%)
Jan 14, 2019 0.1300 0.1350 0.1250 0.1350 149,360 +0.01(+3.85%)
Jan 11, 2019 0.1350 0.1350 0.1300 0.1300 36,100 -0.01(-3.70%)
Jan 10, 2019 0.1350 0.1350 0.1350 0.1350 33,500 +0.00(+0.00%)
Jan 09, 2019 0.1400 0.1450 0.1350 0.1350 412,505 -0.01(-3.57%)
Jan 08, 2019 0.1450 0.1500 0.1400 0.1400 168,382 -0.00(-3.45%)
Jan 07, 2019 0.1450 0.1500 0.1450 0.1450 68,000 +0.00(+0.00%)
Jan 04, 2019 0.1350 0.1450 0.1350 0.1450 155,000 -0.01(-3.33%)
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.