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 (%)
Nov 30, 2018 0.1750 0.1750 0.1600 0.1600 138,993 -0.02(-11.11%)
Nov 29, 2018 0.1600 0.1800 0.1600 0.1800 104,743 +0.01(+5.88%)
Nov 28, 2018 0.1650 0.1700 0.1550 0.1700 119,399 +0.01(+6.25%)
Nov 27, 2018 0.1650 0.1800 0.1600 0.1600 251,836 -0.01(-3.03%)
Nov 26, 2018 0.1600 0.1850 0.1600 0.1650 223,272 -0.01(-8.33%)
Nov 23, 2018 0.1500 0.1800 0.1500 0.1800 110,700 +0.02(+12.50%)
Nov 22, 2018 0.1700 0.1700 0.1450 0.1600 29,125 -0.01(-3.03%)
Nov 21, 2018 0.1400 0.1750 0.1400 0.1650 551,525 +0.02(+17.86%)
Nov 20, 2018 0.1700 0.1700 0.1400 0.1400 783,148 -0.02(-12.50%)
Nov 19, 2018 0.1700 0.1850 0.1600 0.1600 372,840 -0.02(-11.11%)
Nov 16, 2018 0.1800 0.1850 0.1700 0.1800 184,592 -0.01(-2.70%)
Nov 15, 2018 0.2000 0.2050 0.1850 0.1850 408,048 -0.01(-5.13%)
Nov 14, 2018 0.1850 0.2000 0.1800 0.1950 318,208 +0.01(+2.63%)
Nov 13, 2018 0.1600 0.2050 0.1500 0.1900 908,208 +0.02(+15.15%)
Nov 12, 2018 0.2100 0.2100 0.1650 0.1650 1,127,892 -0.04(-21.43%)
Nov 09, 2018 0.2050 0.2150 0.1900 0.2100 544,583 +0.00(+0.00%)
Nov 08, 2018 0.2500 0.2650 0.2000 0.2100 3,693,604 -0.04(-16.00%)
Nov 07, 2018 0.3100 0.3300 0.2400 0.2500 1,621,830 -0.05(-18.03%)
Nov 06, 2018 0.3150 0.3500 0.3000 0.3050 2,723,030 -0.01(-3.17%)
Nov 05, 2018 0.3000 0.3150 0.2800 0.3150 454,224 +0.02(+5.00%)
Nov 02, 2018 0.2950 0.3050 0.2850 0.3000 380,131 +0.00(+0.00%)
Nov 01, 2018 0.2700 0.3400 0.2700 0.3000 1,796,683 +0.02(+9.09%)
Oct 31, 2018 0.2800 0.2800 0.2600 0.2750 324,650 +0.01(+3.77%)
Oct 30, 2018 0.2750 0.2800 0.2600 0.2650 647,898 -0.01(-1.85%)
Oct 29, 2018 0.2550 0.3000 0.2500 0.2700 2,312,792 +0.02(+8.00%)
Oct 26, 2018 0.2400 0.2500 0.2350 0.2500 225,450 +0.02(+6.38%)
Oct 25, 2018 0.2350 0.2400 0.2250 0.2350 316,615 +0.00(+0.00%)
Oct 24, 2018 0.2300 0.2400 0.1850 0.2350 243,673 +0.01(+6.82%)
Oct 23, 2018 0.2250 0.2450 0.2100 0.2200 487,304 -0.01(-2.22%)
Oct 22, 2018 0.2500 0.2500 0.2250 0.2250 195,382 -0.03(-11.76%)
Oct 19, 2018 0.2350 0.2550 0.2300 0.2550 315,681 +0.01(+4.08%)
Oct 18, 2018 0.2150 0.2650 0.2100 0.2450 970,958 +0.04(+19.51%)
Oct 17, 2018 0.2200 0.2250 0.2000 0.2050 208,108 -0.01(-2.38%)
Oct 16, 2018 0.2400 0.2450 0.2100 0.2100 373,425 -0.04(-16.00%)
Oct 15, 2018 0.2050 0.2550 0.2000 0.2500 1,250,400 +0.05(+25.00%)
Oct 12, 2018 0.2300 0.2400 0.2000 0.2000 434,983 -0.03(-13.04%)
Oct 11, 2018 0.2500 0.3200 0.2150 0.2300 3,561,469 +0.04(+21.05%)
Oct 10, 2018 0.2100 0.2100 0.1900 0.1900 546,500 -0.03(-13.64%)
Oct 09, 2018 0.2000 0.2250 0.1900 0.2200 886,700 +0.04(+22.22%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2018 0.1800 0.1800 0.1700 0.1800 55,000 -0.01(-5.26%)
Oct 03, 2018 0.1750 0.1900 0.1750 0.1900 176,500 +0.01(+5.56%)
Oct 02, 2018 0.1700 0.1800 0.1600 0.1800 213,000 +0.01(+5.88%)
Oct 01, 2018 0.1500 0.1700 0.1450 0.1700 227,500 +0.03(+17.24%)
Sep 28, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1450 0.1450 107,900 -0.01(-3.33%)
Sep 26, 2018 0.1500 0.1700 0.1500 0.1500 123,000 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Sep 20, 2018 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Sep 19, 2018 0.1600 0.1600 0.1500 0.1500 50,500 -0.02(-14.29%)
Sep 18, 2018 0.1600 0.1750 0.1600 0.1750 7,559 +0.00(+0.00%)
Sep 17, 2018 0.1800 0.1800 0.1750 0.1750 6,473 +0.01(+9.37%)
Sep 14, 2018 0.1600 0.1600 0.1600 0.1600 31,000 -0.01(-5.88%)
Sep 13, 2018 0.1600 0.1700 0.1600 0.1700 13,600 +0.00(+0.00%)
Sep 12, 2018 0.1700 0.1700 0.1600 0.1700 35,500 +0.01(+3.03%)
Sep 11, 2018 0.1650 0.1700 0.1650 0.1650 37,500 +0.01(+3.13%)
Sep 10, 2018 0.1650 0.1650 0.1600 0.1600 10,000 +0.01(+3.23%)
Sep 07, 2018 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Sep 06, 2018 0.1500 0.1600 0.1500 0.1600 358,000 +0.01(+6.67%)
Sep 05, 2018 0.1500 0.1500 0.1500 0.1500 32,500 +0.01(+7.14%)
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.