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, 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%)
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.