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 29, 2022 0.0500 50 +0.00(+0.00%)
Apr 25, 2022 0.0500 90 -0.00(-2.15%)
Apr 20, 2022 0.0511 0 +0.01(+15.61%)
Apr 18, 2022 0.0442 40 -0.00(-5.96%)
Apr 08, 2022 0.0470 0 -0.01(-13.60%)
Apr 07, 2022 0.0544 0.0544 0.0544 0.0544 5,880 +0.00(+2.06%)
Apr 06, 2022 0.0533 0.0533 0.0533 0.0533 2,000 -0.00(-3.09%)
Apr 05, 2022 0.0550 0.0550 0.0550 0.0550 590 +0.01(+17.52%)
Apr 04, 2022 0.0468 0.0468 0.0468 0.0468 100 -0.01(-22.00%)
Mar 31, 2022 0.0600 0 +0.00(+8.70%)
Mar 23, 2022 0.0552 0 -0.00(-3.83%)
Mar 22, 2022 0.0600 0.0600 0.0532 0.0574 6,700 +0.00(+7.89%)
Mar 21, 2022 0.0600 0.0600 0.0532 0.0532 1,200 -0.01(-11.33%)
Mar 17, 2022 0.0600 0 +0.01(+27.66%)
Mar 15, 2022 0.0470 0 -0.01(-21.67%)
Mar 14, 2022 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 10, 2022 0.0600 0 +0.00(+3.81%)
Mar 08, 2022 0.0578 0 +0.01(+31.36%)
Feb 25, 2022 0.0440 1 -0.01(-15.38%)
Feb 23, 2022 0.0520 0 +0.00(+4.00%)
Feb 22, 2022 0.0575 0.0575 0.0500 0.0500 1,689 -0.00(-6.89%)
Feb 17, 2022 0.0537 0 +0.00(+4.47%)
Jan 31, 2022 0.0514 0 -0.00(-4.99%)
Jan 24, 2022 0.0541 0 -0.00(-4.08%)
Jan 21, 2022 0.0564 0.0564 0.0564 0.0564 855 +0.00(+2.92%)
Jan 18, 2022 0.0548 0 -0.01(-14.64%)
Jan 12, 2022 0.0642 0 -0.00(-1.53%)
Jan 06, 2022 0.0652 0.0652 0.0652 0 +0.01(+12.03%)
Jan 04, 2022 0.0582 0.0582 0.0582 62 -0.01(-10.74%)
Jan 03, 2022 0.0710 0.0710 0.0652 0.0652 201 +0.01(+12.22%)
Dec 31, 2021 0.0581 0.0581 0.0581 0.0581 270 -0.01(-10.89%)
Dec 30, 2021 0.0683 0.0683 0.0652 0.0652 200 -0.01(-16.20%)
Dec 29, 2021 0.0652 0.0778 0.0652 0.0778 13,455 +0.01(+20.25%)
Dec 28, 2021 0.0647 0.0647 0.0647 0.0647 2,535 +0.01(+26.61%)
Dec 27, 2021 0.0530 0.0590 0.0511 0.0511 3,730 -0.00(-8.42%)
Dec 22, 2021 0.0558 0.0558 0.0558 45 +0.01(+11.60%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 5,004 -0.01(-12.43%)
Dec 20, 2021 0.0634 0.0678 0.0571 0.0571 4,725 -0.01(-18.43%)
Dec 17, 2021 0.0700 0.0700 0.0700 0.0700 302 -0.00(-1.96%)
Dec 16, 2021 0.0714 0.0714 0.0714 0.0714 250 +0.01(+24.83%)
Dec 15, 2021 0.0633 0.0686 0.0500 0.0572 294,467 -0.02(-26.48%)
Dec 10, 2021 0.0778 0.0778 0.0778 50 +0.01(+23.10%)
Dec 08, 2021 0.0632 0.0632 0.0632 199 -0.01(-9.71%)
Dec 07, 2021 0.0800 0.0814 0.0700 0.0700 553,215 -0.01(-12.50%)
Dec 06, 2021 0.0819 0.0854 0.0800 0.0800 67,500 -0.02(-17.95%)
Dec 03, 2021 0.0975 0.0975 0.0975 0.0975 8,000 +0.00(+0.00%)
Dec 02, 2021 0.0988 0.0989 0.0975 0.0975 1,400 -0.01(-7.58%)
Nov 24, 2021 0.1055 0.1055 0.1055 0 -0.02(-16.14%)
Nov 22, 2021 0.1258 0.1258 0.1258 0 +0.02(+18.23%)
Nov 16, 2021 0.1064 0.1064 0.1064 0 +0.00(+0.19%)
Nov 12, 2021 0.1062 0.1062 0.1062 0 -0.00(-2.03%)
Nov 09, 2021 0.1084 0.1084 0.1084 0.1084 10,522 -0.00(-1.00%)
Nov 03, 2021 0.1095 0.1095 0.1095 50 +0.00(+0.64%)
Nov 02, 2021 0.1153 0.1153 0.1040 0.1088 4,553 +0.00(+3.13%)
Nov 01, 2021 0.1103 0.1135 0.1055 0.1055 1,100 -0.00(-4.44%)
Oct 29, 2021 0.1260 0.1288 0.1040 0.1104 3,200 +0.00(+1.47%)
Oct 28, 2021 0.1089 0.1089 0.1088 0.1088 655 -0.01(-9.33%)
Oct 25, 2021 0.1200 0.1200 0.1200 0 +0.02(+23.08%)
Oct 15, 2021 0.0975 0.0975 0.0975 0 -0.01(-12.40%)
Oct 14, 2021 0.1113 0.1113 0.1113 0.1113 4,690 -0.02(-15.81%)
Oct 13, 2021 0.1174 0.1322 0.1174 0.1322 1,175 +0.00(+1.15%)
Oct 11, 2021 0.1307 0.1307 0.1307 50 -0.00(-1.88%)
Oct 07, 2021 0.1332 0.1332 0.1332 0 +0.03(+25.54%)
Oct 06, 2021 0.1061 0.1061 0.1061 0.1061 4,009 -0.02(-16.06%)
Oct 04, 2021 0.1264 0.1264 0.1264 0 -0.01(-4.10%)
Sep 24, 2021 0.1318 0.1318 0.1318 10 +0.02(+16.53%)
Sep 17, 2021 0.1131 0.1131 0.1131 0 +0.00(+2.26%)
Sep 16, 2021 0.1106 0.1106 0.1106 0.1106 1,000 -0.01(-10.37%)
Sep 15, 2021 0.1234 0.1234 0.1234 0.1234 170 -0.00(-3.14%)
Sep 13, 2021 0.1274 0.1274 0.1274 0 -0.00(-0.31%)
Sep 09, 2021 0.1278 0.1278 0.1278 0 -0.01(-4.05%)
Sep 08, 2021 0.1306 0.1332 0.1300 0.1332 700 +0.02(+22.99%)
Sep 03, 2021 0.1083 0.1083 0.1083 0 -0.00(-1.72%)
Sep 02, 2021 0.1190 0.1190 0.1096 0.1102 5,495 -0.00(-2.56%)
Sep 01, 2021 0.1131 0.1131 0.1131 0.1131 15,698 -0.00(-3.42%)
Aug 30, 2021 0.1171 0.1171 0.1171 54 -0.00(-3.46%)
Aug 27, 2021 0.1213 0.1213 0.1213 0.1213 300 -0.01(-9.68%)
Aug 26, 2021 0.1343 0.1343 0.1343 0.1343 550 +0.02(+14.10%)
Aug 23, 2021 0.1177 0.1177 0.1177 0 +0.00(+0.17%)
Aug 17, 2021 0.1175 0.1175 0.1175 75 -0.02(-16.07%)
Aug 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.72%)
Aug 11, 2021 0.1390 0.1390 0.1390 0.1390 100 +0.00(+2.73%)
Aug 06, 2021 0.1353 0.1353 0.1353 0 -0.00(-2.45%)
Aug 04, 2021 0.1387 0.1387 0.1387 33 +0.01(+10.87%)
Jul 30, 2021 0.1251 0.1251 0.1251 24 -0.02(-11.40%)
Jul 23, 2021 0.1412 0.1412 0.1412 50 +0.01(+6.49%)
Jul 22, 2021 0.1326 0.1326 0.1326 0.1326 133 -0.01(-9.61%)
Jul 13, 2021 0.1467 0.1467 0.1467 50 +0.01(+5.16%)
Jul 12, 2021 0.1395 0.1395 0.1354 0.1395 38,038 -0.02(-13.52%)
Jul 09, 2021 0.1613 0.1613 0.1613 0.1613 2,273 +0.01(+7.75%)
Jul 07, 2021 0.1497 0.1497 0.1497 10 +0.00(+1.56%)
Jul 06, 2021 0.1474 0.1474 0.1474 0.1474 523 -0.02(-11.42%)
Jul 02, 2021 0.1581 0.1664 0.1581 0.1664 5,240 +0.01(+5.38%)
Jul 01, 2021 0.1799 0.1799 0.1579 0.1579 5,240 -0.03(-16.01%)
Jun 30, 2021 0.1883 0.1883 0.1880 0.1880 1,110 +0.01(+8.36%)
Jun 24, 2021 0.1735 0.1735 0.1735 0 +0.03(+23.05%)
Jun 22, 2021 0.1410 0.1410 0.1410 0 -0.02(-13.92%)
Jun 18, 2021 0.1638 0.1638 0.1638 0 +0.01(+7.41%)
Jun 16, 2021 0.1525 0.1525 0.1525 0 +0.01(+7.39%)
Jun 15, 2021 0.1500 0.1500 0.1418 0.1420 3,901 -0.02(-11.42%)
Jun 14, 2021 0.1603 0.1603 0.1603 0.1603 200 +0.01(+3.69%)
Jun 10, 2021 0.1546 0.1546 0.1546 7 -0.00(-2.03%)
Jun 09, 2021 0.1578 0.1578 0.1578 0.1578 875 +0.01(+9.81%)
Jun 08, 2021 0.1437 0.1501 0.1437 0.1437 1,110 +0.01(+5.66%)
Jun 07, 2021 0.1360 0.1360 0.1360 0.1360 253 -0.02(-10.11%)
Jun 04, 2021 0.1513 0.1513 0.1513 0.1513 380 -0.01(-4.24%)
Jun 03, 2021 0.1580 0.1580 0.1580 0.1580 566 +0.01(+4.64%)
Jun 02, 2021 0.1510 0.1510 0.1510 0.1510 1,400 -0.02(-9.47%)
Jun 01, 2021 0.1669 0.1669 0.1668 0.1668 2,300 +0.01(+9.52%)
May 27, 2021 0.1523 0.1523 0.1523 0 -0.01(-5.93%)
May 25, 2021 0.1619 0.1619 0.1619 0 +0.00(+0.37%)
May 20, 2021 0.1613 0.1613 0.1613 50 +0.02(+15.96%)
May 19, 2021 0.1391 0.1391 0.1391 0.1391 239 -0.00(-1.35%)
May 18, 2021 0.1406 0.1410 0.1406 0.1410 839 +0.00(+1.81%)
May 14, 2021 0.1385 0.1385 0.1385 36 -0.01(-5.97%)
May 07, 2021 0.1473 0.1473 0.1473 0 -0.03(-15.25%)
May 06, 2021 0.1738 0.1738 0.1738 0.1738 302 -0.02(-9.67%)
May 05, 2021 0.1688 0.1924 0.1688 0.1924 2,644 +0.04(+28.27%)
May 04, 2021 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
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.