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 (%)
Jul 31, 2019 0.0253 0.0300 0.0219 0.0300 36,000 +0.00(+7.91%)
Jul 30, 2019 0.0210 0.0278 0.0210 0.0278 52,940 +0.00(+8.17%)
Jul 29, 2019 0.0257 0.0257 0.0257 0.0257 500 -0.00(-11.99%)
Jul 26, 2019 0.0250 0.0292 0.0226 0.0292 9,400 +0.00(+18.22%)
Jul 25, 2019 0.0224 0.0247 0.0224 0.0247 1,000 -0.00(-1.98%)
Jul 24, 2019 0.0251 0.0272 0.0229 0.0252 96,592 +0.00(+8.62%)
Jul 23, 2019 0.0232 0.0232 0.0232 0.0232 1,860 -0.00(-15.64%)
Jul 22, 2019 0.0209 0.0275 0.0209 0.0275 44,820 +0.00(+0.73%)
Jul 19, 2019 0.0213 0.0275 0.0210 0.0273 44,400 -0.00(-1.80%)
Jul 18, 2019 0.0289 0.0289 0.0210 0.0278 126,243 -0.00(-5.12%)
Jul 17, 2019 0.0228 0.0293 0.0228 0.0293 3,542 +0.01(+40.87%)
Jul 16, 2019 0.0207 0.0208 0.0207 0.0208 2,000 -0.00(-5.02%)
Jul 15, 2019 0.0252 0.0296 0.0219 0.0219 10,200 -0.00(-12.40%)
Jul 12, 2019 0.0289 0.0289 0.0220 0.0250 12,600 +0.00(+0.00%)
Jul 11, 2019 0.0219 0.0250 0.0200 0.0250 49,987 -0.00(-14.97%)
Jul 10, 2019 0.0256 0.0294 0.0256 0.0294 4,110 +0.00(+1.03%)
Jul 09, 2019 0.0295 0.0295 0.0216 0.0291 26,400 +0.00(+4.68%)
Jul 08, 2019 0.0290 0.0290 0.0211 0.0278 97,400 -0.00(-0.36%)
Jul 05, 2019 0.0230 0.0279 0.0230 0.0279 9,900 -0.00(-11.99%)
Jul 03, 2019 0.0317 0.0317 0.0317 0.0317 1,800 +0.00(+8.56%)
Jul 02, 2019 0.0260 0.0330 0.0240 0.0292 164,150 -0.01(-16.09%)
Jun 28, 2019 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Jun 27, 2019 0.0286 0.0414 0.0286 0.0348 21,900 -0.01(-16.14%)
Jun 26, 2019 0.0375 0.0450 0.0375 0.0415 102,380 +0.00(+5.06%)
Jun 25, 2019 0.0300 0.0453 0.0300 0.0395 29,072 +0.00(+6.18%)
Jun 24, 2019 0.0450 0.0450 0.0372 0.0372 1,125 -0.01(-20.00%)
Jun 21, 2019 0.0452 0.0469 0.0360 0.0465 16,300 +0.01(+16.25%)
Jun 20, 2019 0.0310 0.0453 0.0297 0.0400 264,287 +0.01(+32.89%)
Jun 19, 2019 0.0301 0.0432 0.0301 0.0301 6,143 -0.01(-18.43%)
Jun 18, 2019 0.0380 0.0380 0.0301 0.0369 13,000 +0.00(+0.27%)
Jun 14, 2019 0.0368 0.0368 0.0368 0 -0.00(-8.00%)
Jun 13, 2019 0.0333 0.0400 0.0333 0.0400 10,701 +0.00(+1.78%)
Jun 12, 2019 0.0300 0.0393 0.0300 0.0393 26,340 +0.01(+28.85%)
Jun 11, 2019 0.0391 0.0391 0.0305 0.0305 25,250 -0.01(-21.99%)
Jun 10, 2019 0.0300 0.0391 0.0300 0.0391 20,725 +0.00(+3.17%)
Jun 07, 2019 0.0379 0.0379 0.0379 0.0379 12,800 +0.00(+2.99%)
Jun 06, 2019 0.0384 0.0384 0.0325 0.0368 6,962 -0.00(-4.42%)
Jun 05, 2019 0.0325 0.0385 0.0325 0.0385 6,640 +0.01(+16.67%)
Jun 04, 2019 0.0306 0.0336 0.0305 0.0330 77,000 -0.00(-13.16%)
Jun 03, 2019 0.0371 0.0380 0.0371 0.0380 5,960 +0.00(+0.00%)
May 31, 2019 0.0380 0.0380 0.0380 0.0380 19,000 -0.00(-9.31%)
May 30, 2019 0.0322 0.0442 0.0322 0.0419 10,000 +0.00(+13.24%)
May 29, 2019 0.0381 0.0400 0.0351 0.0370 103,572 -0.00(-7.50%)
May 28, 2019 0.0371 0.0400 0.0371 0.0400 9,042 +0.00(+0.00%)
May 24, 2019 0.0423 0.0423 0.0400 0.0400 6,500 +0.00(+6.67%)
May 23, 2019 0.0350 0.0375 0.0350 0.0375 42,000 -0.00(-2.09%)
May 22, 2019 0.0350 0.0383 0.0350 0.0383 1,100 +0.00(+9.43%)
May 21, 2019 0.0423 0.0423 0.0350 0.0350 30,850 -0.01(-28.43%)
May 20, 2019 0.0432 0.0489 0.0375 0.0489 29,633 +0.01(+15.06%)
May 17, 2019 0.0419 0.0425 0.0360 0.0425 56,300 +0.01(+24.63%)
May 16, 2019 0.0361 0.0400 0.0341 0.0341 34,181 -0.00(-2.57%)
May 15, 2019 0.0270 0.0400 0.0270 0.0350 26,088 -0.00(-5.91%)
May 14, 2019 0.0372 0.0372 0.0354 0.0372 1,123 -0.00(-0.80%)
May 13, 2019 0.0404 0.0404 0.0372 0.0375 29,100 -0.00(-6.25%)
May 10, 2019 0.0401 0.0458 0.0379 0.0400 40,100 +0.00(+5.26%)
May 09, 2019 0.0419 0.0430 0.0380 0.0380 12,346 +0.00(+5.56%)
May 08, 2019 0.0383 0.0460 0.0360 0.0360 38,574 +0.00(+0.84%)
May 07, 2019 0.0351 0.0456 0.0351 0.0357 18,699 -0.01(-24.04%)
May 06, 2019 0.0400 0.0470 0.0361 0.0470 24,250 +0.01(+26.68%)
May 03, 2019 0.0361 0.0424 0.0361 0.0371 29,800 -0.00(-11.67%)
May 02, 2019 0.0409 0.0465 0.0409 0.0420 9,223 -0.00(-7.89%)
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.