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 26, 2021 0.2254 0.2254 0.1862 0.1862 600 -0.03(-13.72%)
Feb 25, 2021 0.2158 0.2158 0.2158 31 +0.00(+0.00%)
Feb 24, 2021 0.1991 0.2158 0.1991 0.2158 4,373 +0.03(+14.73%)
Feb 23, 2021 0.2298 0.2298 0.1881 0.1881 12,500 -0.05(-19.89%)
Feb 22, 2021 0.2307 0.2348 0.2300 0.2348 5,500 +0.01(+4.08%)
Feb 19, 2021 0.2300 0.2300 0.2256 0.2256 7,500 -0.00(-0.57%)
Feb 18, 2021 0.2049 0.2269 0.2049 0.2269 1,280 -0.02(-8.58%)
Feb 17, 2021 0.2482 0.2482 0.2482 152 +0.00(+0.00%)
Feb 16, 2021 0.2482 0.2720 0.2482 0.2482 1,658 -0.02(-8.07%)
Feb 12, 2021 0.2700 0.2700 0.2700 0.2700 200 +0.00(+1.31%)
Feb 11, 2021 0.2665 0.2665 0.2665 0.2665 2,040 -0.00(-1.30%)
Feb 10, 2021 0.2867 0.2867 0.2550 0.2700 8,343 -0.01(-4.63%)
Feb 09, 2021 0.2696 0.2873 0.2570 0.2831 3,950 +0.02(+7.11%)
Feb 08, 2021 0.3264 0.3314 0.2550 0.2643 3,029 -0.02(-6.14%)
Feb 05, 2021 0.3905 0.3905 0.2726 0.2816 16,200 +0.01(+4.53%)
Feb 04, 2021 0.2143 0.2694 0.1885 0.2694 45,006 +0.08(+43.07%)
Feb 03, 2021 0.1883 0.1883 0.1883 20 +0.00(+0.00%)
Feb 02, 2021 0.1971 0.1971 0.1883 0.1883 260 -0.00(-1.10%)
Feb 01, 2021 0.2000 0.2095 0.1904 0.1904 53,500 +0.00(+0.21%)
Jan 29, 2021 0.1901 0.1901 0.1900 0.1900 3,500 +0.00(+0.90%)
Jan 28, 2021 0.1700 0.1883 0.1700 0.1883 1,112 -0.00(-0.26%)
Jan 27, 2021 0.1994 0.1994 0.1888 0.1888 2,350 +0.01(+7.82%)
Jan 26, 2021 0.1800 0.1800 0.1693 0.1751 1,915 +0.01(+9.10%)
Jan 25, 2021 0.1776 0.1776 0.1605 0.1605 1,517 -0.02(-12.05%)
Jan 22, 2021 0.1851 0.1900 0.1825 0.1825 2,100 -0.01(-3.90%)
Jan 21, 2021 0.1683 0.1899 0.1683 0.1899 810 +0.02(+15.09%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 180 -0.01(-3.73%)
Jan 19, 2021 0.1714 0.1714 0.1653 0.1714 1,111 +0.00(+1.42%)
Jan 15, 2021 0.1991 0.1991 0.1679 0.1690 1,800 -0.03(-15.25%)
Jan 14, 2021 0.1994 0.1994 0.1994 10 +0.00(+0.00%)
Jan 13, 2021 0.1704 0.1994 0.1704 0.1994 5,620 +0.01(+7.96%)
Jan 12, 2021 0.1841 0.2030 0.1841 0.1847 1,337 +0.02(+11.94%)
Jan 11, 2021 0.1650 0.1790 0.1650 0.1650 5,100 +0.00(+0.00%)
Jan 08, 2021 0.1638 0.1739 0.1638 0.1650 39,600 -0.01(-7.41%)
Jan 07, 2021 0.2480 0.2480 0.1650 0.1782 824 -0.00(-1.00%)
Jan 06, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.90%)
Jan 05, 2021 0.1784 0.1784 0.1784 0.1784 12,836 -0.00(-0.83%)
Jan 04, 2021 0.1783 0.1912 0.1650 0.1799 55,098 -0.02(-9.96%)
Dec 31, 2020 0.1998 0.1998 0.1998 9,388 +0.02(+8.76%)
Dec 30, 2020 0.1700 0.1844 0.1700 0.1837 9,388 +0.02(+11.33%)
Dec 29, 2020 0.1650 0.1650 0.1650 0.1650 2,962 +0.00(+0.00%)
Dec 28, 2020 0.1650 0.1650 0.1650 0.1650 2,100 +0.00(+0.00%)
Dec 24, 2020 0.1650 0.1650 0.1650 0.1650 200 -0.01(-7.92%)
Dec 23, 2020 0.1650 0.1792 0.1650 0.1792 2,694 +0.01(+8.61%)
Dec 22, 2020 0.1660 0.1660 0.1650 0.1650 38,066 +0.00(+0.86%)
Dec 21, 2020 0.1900 0.1906 0.1636 0.1636 11,320 -0.00(-0.85%)
Dec 18, 2020 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 17, 2020 0.1623 0.1888 0.1623 0.1650 1,680 -0.00(-0.60%)
Dec 16, 2020 0.1687 0.1700 0.1600 0.1660 91,662 -0.01(-5.14%)
Dec 15, 2020 0.1750 0.1750 0.1750 0.1750 1,750 -0.05(-20.45%)
Dec 14, 2020 0.1736 0.2200 0.1736 0.2200 2,410 -0.00(-1.43%)
Dec 11, 2020 0.2232 0.2232 0.2232 0.2232 400 +0.03(+12.96%)
Dec 10, 2020 0.1700 0.1976 0.1700 0.1976 11,435 +0.03(+16.85%)
Dec 09, 2020 0.1691 0.1691 0.1691 40 +0.00(+0.00%)
Dec 08, 2020 0.2000 0.2100 0.1600 0.1691 14,102 -0.05(-23.14%)
Dec 07, 2020 0.2231 0.2426 0.2200 0.2200 17,614 -0.02(-8.33%)
Dec 03, 2020 0.2400 0.2400 0.2400 0 +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.