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

European Electric Metals Inc (OP: EVXXF )

N/A UNCHANGED
Last Price Updated: 3:29 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 (%)
Apr 30, 2019 0.0360 0.0460 0.0360 0.0400 189,675 -0.01(-13.42%)
Apr 29, 2019 0.0475 0.0475 0.0400 0.0462 62,133 -0.00(-4.74%)
Apr 26, 2019 0.0401 0.0522 0.0401 0.0485 37,600 +0.00(+6.36%)
Apr 25, 2019 0.0515 0.0515 0.0456 0.0456 32,500 -0.01(-11.97%)
Apr 24, 2019 0.0624 0.0624 0.0518 0.0518 4,623 -0.02(-24.05%)
Apr 23, 2019 0.0530 0.0682 0.0530 0.0682 12,928 +0.00(+7.57%)
Apr 22, 2019 0.0617 0.0640 0.0617 0.0634 49,175 -0.00(-0.94%)
Apr 18, 2019 0.0646 0.0646 0.0550 0.0640 72,800 -0.01(-7.38%)
Apr 17, 2019 0.0450 0.0691 0.0438 0.0691 156,845 +0.02(+53.56%)
Apr 16, 2019 0.0450 0.0450 0.0412 0.0450 100,000 +0.00(+3.93%)
Apr 15, 2019 0.0460 0.0539 0.0433 0.0433 87,110 -0.00(-3.78%)
Apr 12, 2019 0.0415 0.0528 0.0400 0.0450 132,600 -0.01(-14.12%)
Apr 11, 2019 0.0481 0.0524 0.0472 0.0524 13,600 +0.00(+4.38%)
Apr 10, 2019 0.0520 0.0520 0.0473 0.0502 175,028 -0.00(-7.38%)
Apr 09, 2019 0.0476 0.0570 0.0476 0.0542 155,316 +0.00(+8.18%)
Apr 08, 2019 0.0500 0.0654 0.0500 0.0501 108,029 -0.01(-17.73%)
Apr 05, 2019 0.0646 0.0685 0.0551 0.0609 44,500 -0.01(-13.00%)
Apr 04, 2019 0.0610 0.0715 0.0610 0.0700 27,450 +0.00(+6.06%)
Apr 03, 2019 0.0659 0.0673 0.0659 0.0660 17,326 -0.00(-5.17%)
Apr 02, 2019 0.0700 0.0757 0.0671 0.0696 38,215 -0.01(-8.42%)
Apr 01, 2019 0.0722 0.0786 0.0673 0.0760 68,868 +0.00(+1.20%)
Mar 29, 2019 0.0616 0.0786 0.0616 0.0751 45,100 -0.00(-3.72%)
Mar 28, 2019 0.0655 0.0786 0.0655 0.0780 18,700 +0.01(+18.18%)
Mar 27, 2019 0.0713 0.0762 0.0657 0.0660 43,496 -0.00(-5.71%)
Mar 26, 2019 0.0711 0.0763 0.0700 0.0700 18,250 -0.00(-0.71%)
Mar 25, 2019 0.0700 0.0705 0.0700 0.0705 1,601 +0.00(+0.71%)
Mar 22, 2019 0.0710 0.0725 0.0700 0.0700 72,700 +0.00(+5.74%)
Mar 21, 2019 0.0639 0.0770 0.0639 0.0662 50,629 -0.00(-0.90%)
Mar 20, 2019 0.0678 0.0700 0.0668 0.0668 30,400 -0.01(-10.93%)
Mar 19, 2019 0.0676 0.0809 0.0676 0.0750 19,180 -0.01(-6.25%)
Mar 18, 2019 0.0610 0.0800 0.0610 0.0800 62,719 +0.00(+0.00%)
Mar 15, 2019 0.0655 0.0800 0.0655 0.0800 16,000 +0.00(+3.09%)
Mar 14, 2019 0.0735 0.0781 0.0696 0.0776 74,114 +0.00(+5.58%)
Mar 13, 2019 0.0740 0.0800 0.0735 0.0735 14,590 -0.01(-8.13%)
Mar 12, 2019 0.0834 0.0834 0.0735 0.0800 32,615 -0.00(-3.61%)
Mar 11, 2019 0.0800 0.0860 0.0736 0.0830 31,921 +0.00(+3.36%)
Mar 08, 2019 0.0874 0.0874 0.0802 0.0803 18,100 -0.01(-7.38%)
Mar 07, 2019 0.0867 0.0867 0.0867 0.0867 11,100 -0.00(-3.02%)
Mar 06, 2019 0.0842 0.0894 0.0842 0.0894 25,940 +0.01(+10.78%)
Mar 05, 2019 0.0801 0.0897 0.0801 0.0807 26,657 -0.00(-0.49%)
Mar 04, 2019 0.0900 0.0925 0.0811 0.0811 16,933 -0.01(-8.15%)
Mar 01, 2019 0.0800 0.0883 0.0800 0.0883 47,800 +0.01(+7.16%)
Feb 28, 2019 0.0800 0.0890 0.0800 0.0824 31,095 -0.00(-1.32%)
Feb 27, 2019 0.0800 0.0877 0.0800 0.0835 26,084 +0.00(+1.46%)
Feb 26, 2019 0.0817 0.0875 0.0817 0.0823 24,674 -0.00(-2.02%)
Feb 25, 2019 0.0836 0.0890 0.0820 0.0840 59,749 -0.00(-0.71%)
Feb 22, 2019 0.0830 0.0923 0.0830 0.0846 64,200 +0.00(+0.48%)
Feb 21, 2019 0.0885 0.0936 0.0842 0.0842 135,627 -0.01(-11.83%)
Feb 20, 2019 0.0979 0.1005 0.0900 0.0955 159,481 -0.00(-3.05%)
Feb 19, 2019 0.1083 0.1100 0.0960 0.0985 161,392 -0.01(-13.22%)
Feb 15, 2019 0.1294 0.1294 0.1076 0.1135 82,900 -0.02(-13.03%)
Feb 14, 2019 0.1150 0.1305 0.1125 0.1305 209,889 +0.02(+13.48%)
Feb 13, 2019 0.1125 0.1218 0.1125 0.1150 76,700 +0.00(+2.22%)
Feb 12, 2019 0.1250 0.1250 0.1125 0.1125 87,912 -0.01(-6.25%)
Feb 11, 2019 0.1166 0.1330 0.1131 0.1200 65,127 +0.00(+0.84%)
Feb 08, 2019 0.1209 0.1300 0.1185 0.1190 74,600 -0.01(-4.80%)
Feb 07, 2019 0.1232 0.1380 0.1229 0.1250 67,928 -0.01(-4.58%)
Feb 06, 2019 0.1233 0.1315 0.1186 0.1310 191,851 +0.01(+8.99%)
Feb 05, 2019 0.1276 0.1276 0.1201 0.1202 74,359 +0.00(+0.92%)
Feb 04, 2019 0.1150 0.1400 0.1150 0.1191 362,192 +0.01(+4.47%)
Feb 01, 2019 0.1210 0.1210 0.1028 0.1140 104,600 +0.01(+5.56%)
Jan 31, 2019 0.1007 0.1080 0.1007 0.1080 52,806 +0.00(+1.89%)
Jan 30, 2019 0.1022 0.1062 0.1022 0.1060 38,064 -0.00(-1.40%)
Jan 29, 2019 0.1018 0.1075 0.1004 0.1075 19,508 +0.00(+4.47%)
Jan 28, 2019 0.0987 0.1100 0.0987 0.1029 76,793 -0.01(-6.45%)
Jan 25, 2019 0.0999 0.1100 0.0960 0.1100 166,100 +0.01(+9.56%)
Jan 24, 2019 0.1000 0.1068 0.1000 0.1004 68,158 -0.00(-3.18%)
Jan 23, 2019 0.1011 0.1056 0.0969 0.1037 33,046 -0.00(-1.24%)
Jan 22, 2019 0.1098 0.1098 0.1050 0.1050 10,700 -0.01(-4.55%)
Jan 18, 2019 0.1004 0.1119 0.1000 0.1100 49,800 +0.01(+10.00%)
Jan 17, 2019 0.1166 0.1166 0.1000 0.1000 36,693 -0.00(-4.76%)
Jan 16, 2019 0.0940 0.1100 0.0940 0.1050 45,708 +0.00(+5.00%)
Jan 15, 2019 0.1090 0.1090 0.1000 0.1000 36,823 -0.01(-5.21%)
Jan 14, 2019 0.1020 0.1055 0.0910 0.1055 144,118 +0.00(+1.15%)
Jan 11, 2019 0.1095 0.1095 0.0969 0.1043 48,700 -0.00(-2.52%)
Jan 10, 2019 0.1000 0.1110 0.1000 0.1070 82,101 +0.01(+6.68%)
Jan 09, 2019 0.1076 0.1125 0.1003 0.1003 442,106 -0.01(-10.45%)
Jan 08, 2019 0.1109 0.1167 0.1030 0.1120 91,860 +0.00(+3.61%)
Jan 07, 2019 0.1098 0.1120 0.1050 0.1081 135,954 -0.00(-1.55%)
Jan 04, 2019 0.1020 0.1098 0.1020 0.1098 97,800 -0.00(-2.92%)
Jan 03, 2019 0.1000 0.1131 0.1000 0.1131 11,530 +0.01(+4.72%)
Jan 02, 2019 0.1050 0.1122 0.1000 0.1080 78,386 +0.01(+7.78%)
Dec 31, 2018 0.1010 0.1120 0.0978 0.1002 119,400 -0.00(-0.79%)
Dec 28, 2018 0.1067 0.1067 0.1000 0.1010 118,300 -0.00(-0.59%)
Dec 27, 2018 0.1100 0.1120 0.0979 0.1016 83,137 -0.01(-10.01%)
Dec 26, 2018 0.1129 0.1129 0.1025 0.1129 47,450 +0.01(+8.14%)
Dec 24, 2018 0.1110 0.1110 0.1024 0.1044 86,100 -0.01(-7.03%)
Dec 21, 2018 0.1022 0.1190 0.1020 0.1123 80,700 +0.01(+10.31%)
Dec 20, 2018 0.1129 0.1129 0.1000 0.1018 240,738 -0.00(-4.50%)
Dec 19, 2018 0.1000 0.1135 0.1000 0.1066 175,067 +0.00(+0.57%)
Dec 18, 2018 0.1020 0.1130 0.0982 0.1060 137,266 -0.01(-6.11%)
Dec 17, 2018 0.1190 0.1190 0.1005 0.1129 97,440 +0.00(+0.36%)
Dec 14, 2018 0.1100 0.1170 0.0990 0.1125 169,200 +0.00(+2.37%)
Dec 13, 2018 0.0960 0.1100 0.0960 0.1099 313,437 +0.00(+2.04%)
Dec 12, 2018 0.1029 0.1140 0.0986 0.1077 258,942 +0.01(+5.07%)
Dec 11, 2018 0.1070 0.1132 0.0987 0.1025 129,932 -0.00(-2.75%)
Dec 10, 2018 0.1174 0.1189 0.1050 0.1054 257,450 -0.01(-7.87%)
Dec 07, 2018 0.1146 0.1220 0.1034 0.1144 402,300 +0.00(+1.69%)
Dec 06, 2018 0.1000 0.1200 0.1000 0.1125 480,398 +0.00(+4.17%)
Dec 04, 2018 0.1100 0.1220 0.1080 0.1080 464,200 -0.00(-4.09%)
Dec 03, 2018 0.1200 0.1240 0.1119 0.1126 370,610 -0.01(-7.86%)
Nov 30, 2018 0.1400 0.1400 0.1180 0.1222 170,200 -0.00(-0.08%)
Nov 29, 2018 0.1279 0.1375 0.1186 0.1223 178,146 +0.00(+1.92%)
Nov 28, 2018 0.1237 0.1300 0.1130 0.1200 104,178 -0.00(-3.46%)
Nov 27, 2018 0.1250 0.1376 0.1185 0.1243 129,803 -0.01(-5.83%)
Nov 26, 2018 0.1180 0.1417 0.1180 0.1320 364,362 +0.00(+0.92%)
Nov 23, 2018 0.1100 0.1360 0.1100 0.1308 88,700 +0.01(+10.01%)
Nov 21, 2018 0.1189 0.1189 0.1189 0 +0.01(+8.09%)
Nov 20, 2018 0.1248 0.1341 0.1075 0.1100 894,995 -0.02(-12.35%)
Nov 19, 2018 0.1355 0.1430 0.1233 0.1255 417,485 -0.01(-9.71%)
Nov 16, 2018 0.1370 0.1540 0.1273 0.1390 294,100 -0.01(-4.14%)
Nov 15, 2018 0.1340 0.1600 0.1303 0.1450 352,635 -0.00(-2.82%)
Nov 14, 2018 0.1280 0.1548 0.1280 0.1492 360,365 +0.01(+4.56%)
Nov 13, 2018 0.1200 0.1565 0.1200 0.1427 910,500 +0.01(+11.48%)
Nov 12, 2018 0.1620 0.1620 0.1206 0.1280 707,196 -0.03(-17.68%)
Nov 09, 2018 0.1511 0.1667 0.1427 0.1555 560,700 -0.01(-3.48%)
Nov 08, 2018 0.1947 0.2042 0.1511 0.1611 1,304,606 -0.03(-14.90%)
Nov 07, 2018 0.2390 0.2540 0.1800 0.1893 1,294,321 -0.05(-21.78%)
Nov 06, 2018 0.2420 0.2700 0.2308 0.2420 2,479,495 +0.01(+2.37%)
Nov 05, 2018 0.2375 0.2429 0.2120 0.2364 329,127 +0.00(+0.90%)
Nov 02, 2018 0.2349 0.2380 0.2190 0.2343 663,100 +0.00(+1.34%)
Nov 01, 2018 0.2085 0.2613 0.2080 0.2312 1,208,183 +0.02(+9.83%)
Oct 31, 2018 0.2090 0.2230 0.1949 0.2105 335,290 +0.00(+0.53%)
Oct 30, 2018 0.2134 0.2190 0.1930 0.2094 641,351 +0.00(+0.00%)
Oct 29, 2018 0.1987 0.2298 0.1894 0.2094 2,169,770 +0.02(+10.50%)
Oct 26, 2018 0.1866 0.1962 0.1825 0.1895 126,100 +0.01(+6.16%)
Oct 25, 2018 0.1832 0.1890 0.1700 0.1785 167,128 -0.00(-1.82%)
Oct 24, 2018 0.1783 0.1877 0.1500 0.1818 162,590 +0.01(+6.88%)
Oct 23, 2018 0.1805 0.1920 0.1620 0.1701 150,296 -0.01(-6.02%)
Oct 22, 2018 0.1958 0.1958 0.1730 0.1810 64,553 -0.02(-8.63%)
Oct 19, 2018 0.1845 0.1981 0.1711 0.1981 275,400 -0.00(-0.30%)
Oct 18, 2018 0.1700 0.2090 0.1600 0.1987 121,539 +0.03(+16.88%)
Oct 17, 2018 0.1720 0.1780 0.1600 0.1700 70,253 +0.00(+1.19%)
Oct 16, 2018 0.1874 0.1875 0.1650 0.1680 109,482 -0.02(-10.16%)
Oct 15, 2018 0.1630 0.1876 0.1600 0.1870 140,212 +0.03(+16.29%)
Oct 12, 2018 0.1794 0.1825 0.1500 0.1608 339,300 -0.03(-14.51%)
Oct 11, 2018 0.1941 0.2120 0.1780 0.1881 63,090 +0.03(+18.23%)
Oct 10, 2018 0.1670 0.1740 0.1500 0.1591 258,064 -0.01(-6.41%)
Oct 09, 2018 0.1497 0.1765 0.1497 0.1700 236,106 +0.02(+10.97%)
Oct 05, 2018 0.1532 0.1532 0.1532 0 +0.01(+4.93%)
Oct 03, 2018 0.1460 0.1460 0.1460 0 +0.00(+0.00%)
Oct 02, 2018 0.1390 0.1460 0.1300 0.1460 16,000 +0.01(+8.55%)
Oct 01, 2018 0.1191 0.1345 0.1191 0.1345 41,000 +0.00(+1.36%)
Sep 26, 2018 0.1327 0.1327 0.1327 0 +0.03(+23.90%)
Sep 25, 2018 0.1071 0.1071 0.1071 0.1071 300 -0.03(-20.19%)
Sep 20, 2018 0.1342 0.1342 0.1342 0 -0.01(-4.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Sep 17, 2018 0.1410 0.1410 0.1410 40 +0.00(+0.00%)
Sep 13, 2018 0.1410 0.1410 0.1410 0 +0.01(+9.39%)
Sep 12, 2018 0.1283 0.1349 0.1283 0.1289 20,000 -0.00(-0.77%)
Sep 11, 2018 0.1299 0.1299 0.1299 0.1299 7,900 +0.00(+2.44%)
Sep 10, 2018 0.1268 0.1268 0.1268 0.1268 3,000 +0.01(+6.11%)
Sep 07, 2018 0.1127 0.1310 0.1127 0.1195 3,700 -0.01(-8.08%)
Sep 06, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.02(+17.97%)
Sep 04, 2018 0.1102 0.1102 0.1102 0 +0.00(+0.36%)
Aug 30, 2018 0.1098 0.1098 0.1098 0 +0.01(+5.27%)
Aug 29, 2018 0.1043 0.1043 0.1043 0.1043 6,650 -0.03(-22.22%)
Aug 28, 2018 0.1155 0.1341 0.1150 0.1341 12,000 +0.01(+12.22%)
Aug 27, 2018 0.1235 0.1235 0.1195 0.1195 10,000 -0.02(-12.13%)
Aug 24, 2018 0.1302 0.1360 0.1302 0.1360 3,500 +0.00(+1.57%)
Aug 23, 2018 0.1189 0.1339 0.1169 0.1339 24,861 +0.01(+10.57%)
Aug 22, 2018 0.1095 0.1249 0.1095 0.1211 6,139 +0.01(+5.40%)
Aug 20, 2018 0.1149 0.1149 0.1149 0 +0.01(+6.00%)
Aug 16, 2018 0.1084 0.1084 0.1084 0 +0.00(+3.53%)
Aug 15, 2018 0.1120 0.1120 0.1047 0.1047 23,050 -0.01(-4.82%)
Aug 14, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+1.29%)
Aug 10, 2018 0.1086 0.1086 0.1086 0 -0.01(-10.10%)
Aug 09, 2018 0.1208 0.1208 0.1208 0.1208 852 +0.01(+10.32%)
Aug 08, 2018 0.1022 0.1095 0.1020 0.1095 9,200 -0.02(-16.41%)
Aug 06, 2018 0.1310 0.1310 0.1310 0 +0.02(+19.31%)
Aug 03, 2018 0.1098 0.1098 0.1098 0.1098 500 -0.01(-10.88%)
Aug 01, 2018 0.1232 0.1232 0.1232 0 +0.00(+3.36%)
Jul 30, 2018 0.1192 0.1192 0.1192 0 +0.00(+2.05%)
Jul 27, 2018 0.1090 0.1168 0.1022 0.1168 25,200 +0.01(+4.72%)
Jul 25, 2018 0.1115 0.1115 0.1115 0 -0.01(-9.32%)
Jul 23, 2018 0.1230 0.1230 0.1230 0 -0.02(-12.83%)
Jul 10, 2018 0.1411 0.1411 0.1411 0 +0.02(+17.58%)
Jul 09, 2018 0.0931 0.1200 0.0931 0.1200 1,100 +0.02(+14.50%)
Jul 05, 2018 0.1048 0.1048 0.1048 0 -0.02(-14.78%)
Jun 26, 2018 0.1230 0.1230 0.1230 0 +0.00(+2.65%)
Jun 25, 2018 0.1198 0.1198 0.1198 0.1198 1,000 -0.00(-1.07%)
Jun 22, 2018 0.1211 0.1211 0.1211 0.1211 600 -0.01(-5.32%)
Jun 19, 2018 0.1279 0.1279 0.1279 0 -0.01(-8.64%)
Jun 15, 2018 0.1400 0.1400 0.1400 0 -0.04(-23.44%)
Jun 13, 2018 0.1829 0.1829 0.1829 0 +0.06(+44.56%)
Jun 12, 2018 0.1328 0.1400 0.1134 0.1265 48,280 -0.01(-4.67%)
Jun 11, 2018 0.1327 0.1327 0.1327 0.1327 10,000 -0.00(-1.70%)
Jun 08, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Jun 06, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 05, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 01, 2018 0.1200 0.1200 0.1200 0 -0.02(-16.61%)
May 31, 2018 0.1439 0.1439 0.1439 0.1439 1,250 -0.09(-39.41%)
May 30, 2018 0.2375 0.2375 0.2375 0.2375 3,000 +0.14(+137.50%)
May 29, 2018 0.1200 0.1200 0.1000 0.1000 53,000 -0.11(-51.43%)
May 17, 2018 0.2059 0.2059 0.2059 0 -0.15(-42.00%)
May 14, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.32%)
May 11, 2018 0.3546 0.3546 0.3539 0.3539 600 -0.00(-0.74%)
May 10, 2018 0.3155 0.4499 0.3155 0.3565 12,600 +0.01(+2.09%)
May 09, 2018 0.2768 0.3492 0.2768 0.3492 1,299 -0.03(-8.96%)
May 08, 2018 0.3909 0.3909 0.3836 0.3836 600 -0.07(-16.10%)
May 07, 2018 0.5404 0.6051 0.4098 0.4572 44,769 +0.10(+26.26%)
May 02, 2018 0.3621 0.3621 0.3621 0 +0.08(+27.50%)
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.