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

European Electric Metals Inc (OP: EVXXF )

0.3600 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 (%)
Feb 28, 2023 0.3600 0 -0.02(-4.00%)
Feb 24, 2023 0.3750 0 -0.01(-2.22%)
Feb 23, 2023 0.3630 0.3849 0.3630 0.3835 11,129 +0.00(+0.92%)
Feb 21, 2023 0.3800 0 +0.01(+2.84%)
Feb 17, 2023 0.3695 0.3695 0.3695 0.3695 150 +0.03(+7.26%)
Feb 15, 2023 0.3445 82 +0.01(+4.39%)
Feb 14, 2023 0.3200 0.3300 0.3200 0.3300 8,530 +0.01(+1.73%)
Feb 13, 2023 0.3965 0.3965 0.3244 0.3244 1,400 -0.07(-18.14%)
Feb 09, 2023 0.3963 155 +0.11(+36.28%)
Feb 08, 2023 0.2908 0.2908 0.2908 0.2908 3,000 -0.05(-15.47%)
Feb 07, 2023 0.2679 0.3440 0.2679 0.3440 8,271 +0.09(+34.90%)
Feb 06, 2023 0.2550 0.2550 0.2550 0.2550 2,500 +0.00(+0.00%)
Feb 03, 2023 0.2550 0.2550 0.2550 0.2550 529 -0.01(-2.71%)
Feb 01, 2023 0.2621 0 +0.03(+13.46%)
Jan 31, 2023 0.2310 0.2310 0.2310 0.2310 1,200 +0.01(+4.71%)
Jan 26, 2023 0.2206 0 -0.01(-4.46%)
Jan 25, 2023 0.2309 0.2309 0.2309 0.2309 270 +0.00(+0.48%)
Jan 23, 2023 0.2298 0 +0.04(+20.95%)
Jan 20, 2023 0.2210 0.2210 0.1900 0.1900 2,250 +0.00(+1.39%)
Jan 19, 2023 0.2000 0.2179 0.1874 0.1874 12,000 -0.03(-12.84%)
Jan 18, 2023 0.2150 0.2150 0.2150 0.2150 8,500 +0.04(+19.44%)
Jan 17, 2023 0.2000 0.2000 0.1800 0.1800 10,650 -0.04(-17.24%)
Jan 13, 2023 0.2460 0.2460 0.2175 0.2175 3,090 -0.00(-0.46%)
Jan 11, 2023 0.2185 0 -0.02(-8.19%)
Jan 09, 2023 0.2380 0 +0.02(+8.53%)
Jan 06, 2023 0.2100 0.2238 0.1801 0.2193 21,489 +0.01(+4.43%)
Jan 05, 2023 0.2390 0.2390 0.2100 0.2100 11,000 -0.01(-4.55%)
Jan 04, 2023 0.2200 0.2200 0.2200 0.2200 3,000 -0.02(-7.21%)
Jan 03, 2023 0.2371 0.2371 0.2371 0.2371 1,010 +0.04(+18.55%)
Dec 30, 2022 0.2300 0.2350 0.2000 0.2000 24,874 -0.03(-13.04%)
Dec 29, 2022 0.2158 0.2300 0.2158 0.2300 2,110 +0.03(+15.00%)
Dec 28, 2022 0.2000 0.2000 0.2000 0.2000 15,000 -0.05(-19.32%)
Dec 23, 2022 0.2479 17 +0.01(+5.49%)
Dec 22, 2022 0.2350 0.2350 0.2350 0.2350 119 -0.02(-6.00%)
Dec 20, 2022 0.2500 0 +0.03(+13.64%)
Dec 19, 2022 0.2200 0.2200 0.2200 0.2200 10,180 +0.00(+0.23%)
Dec 16, 2022 0.2195 0.2195 0.2195 0.2195 540 -0.04(-15.58%)
Dec 14, 2022 0.2600 0 -0.03(-11.29%)
Dec 13, 2022 0.2900 0.2931 0.2190 0.2931 19,500 -0.01(-4.81%)
Dec 12, 2022 0.3100 0.3100 0.3079 0.3079 6,200 +0.06(+23.16%)
Dec 09, 2022 0.2482 0.2500 0.2482 0.2500 12,021 -0.11(-30.56%)
Dec 08, 2022 0.2200 0.3619 0.2200 0.3600 17,605 +0.10(+40.35%)
Dec 07, 2022 0.2565 0.2812 0.2565 0.2565 3,500 +0.01(+2.60%)
Dec 06, 2022 0.2649 0.2649 0.2200 0.2500 17,230 -0.01(-3.85%)
Dec 05, 2022 0.2600 0.2600 0.2574 0.2600 650 +0.03(+12.60%)
Dec 01, 2022 0.2309 0 +0.06(+33.47%)
Nov 30, 2022 0.1730 0.1730 0.1730 0.1730 10,000 +0.03(+17.21%)
Nov 28, 2022 0.1476 0 +0.03(+24.45%)
Nov 23, 2022 0.1186 0 -0.02(-13.43%)
Nov 22, 2022 0.1370 0.1370 0.1370 0.1370 1,000 +0.01(+11.65%)
Nov 21, 2022 0.1150 0.1227 0.1150 0.1227 4,214 +0.00(+0.99%)
Nov 18, 2022 0.1215 0.1215 0.1215 0.1215 100 +0.01(+10.45%)
Nov 17, 2022 0.1200 0.1200 0.1060 0.1100 45,545 -0.01(-8.33%)
Nov 16, 2022 0.1300 0.1300 0.1200 0.1200 40,000 -0.02(-14.29%)
Nov 15, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 14, 2022 0.1400 0.1571 0.1400 0.1400 3,079 +0.00(+0.00%)
Nov 11, 2022 0.1400 0.1400 0.1400 0.1400 4,010 -0.01(-7.04%)
Nov 10, 2022 0.1635 0.1635 0.1506 0.1506 1,100 -0.00(-2.96%)
Nov 09, 2022 0.1500 0.1552 0.1390 0.1552 16,500 -0.02(-9.03%)
Nov 08, 2022 0.1706 0.1706 0.1706 0.1706 1,000 +0.02(+14.96%)
Nov 07, 2022 0.1484 0.1484 0.1484 0.1484 662 -0.04(-22.71%)
Nov 04, 2022 0.1920 0.1920 0.1920 0.1920 1,000 +0.03(+16.01%)
Nov 02, 2022 0.1655 60 +0.02(+10.33%)
Oct 26, 2022 0.1500 0 +0.01(+11.11%)
Oct 24, 2022 0.1350 0 +0.03(+30.94%)
Oct 20, 2022 0.1031 0 +0.02(+21.29%)
Oct 14, 2022 0.0850 0 -0.01(-12.37%)
Oct 11, 2022 0.0970 0 -0.01(-6.73%)
Oct 06, 2022 0.1040 0 +0.02(+28.08%)
Oct 04, 2022 0.0812 0 +0.01(+6.98%)
Oct 03, 2022 0.0600 0.0760 0.0600 0.0759 34,725 +0.04(+133.54%)
Sep 29, 2022 0.0325 5 -0.02(-32.01%)
Sep 23, 2022 0.0478 0 -0.01(-9.98%)
Sep 22, 2022 0.0499 0.0531 0.0499 0.0531 30,000 -0.00(-7.97%)
Sep 19, 2022 0.0577 0 +0.01(+9.70%)
Sep 16, 2022 0.0470 0.0527 0.0470 0.0526 12,310 +0.01(+14.35%)
Sep 14, 2022 0.0460 0 +0.00(+0.88%)
Sep 13, 2022 0.0470 0.0470 0.0456 0.0456 3,000 -0.00(-4.60%)
Sep 07, 2022 0.0478 0 +0.01(+13.00%)
Aug 15, 2022 0.0423 0 -0.01(-20.64%)
Jul 20, 2022 0.0533 0 +0.02(+40.63%)
Jun 30, 2022 0.0379 0 -0.01(-27.67%)
Jun 27, 2022 0.0524 0 -0.00(-6.60%)
Jun 22, 2022 0.0561 0 +0.01(+21.69%)
Jun 17, 2022 0.0461 0 +0.01(+21.00%)
Jun 13, 2022 0.0381 0 -0.00(-1.30%)
Jun 10, 2022 0.0442 0.0442 0.0386 0.0386 230 -0.01(-15.72%)
Jun 09, 2022 0.0458 0.0458 0.0458 0.0458 3,999 +0.01(+18.65%)
Jun 08, 2022 0.0386 0.0386 0.0386 0.0386 4,020 +0.00(+5.75%)
Jun 06, 2022 0.0365 0 +0.00(+0.27%)
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.