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 (%)
Apr 30, 2021 0.1757 0.1757 0.1571 0.1571 16,200 -0.01(-8.61%)
Apr 29, 2021 0.1756 0.1756 0.1719 0.1719 1,300 +0.01(+6.64%)
Apr 28, 2021 0.1612 0.1612 0.1612 26 +0.00(+0.00%)
Apr 27, 2021 0.1612 0.1612 0.1612 0.1612 899 -0.03(-16.61%)
Apr 26, 2021 0.1933 0.1933 0.1933 0.1933 420 +0.01(+7.39%)
Apr 23, 2021 0.1702 0.1800 0.1702 0.1800 700 +0.01(+4.77%)
Apr 22, 2021 0.1718 0.1718 0.1718 0.1718 990 +0.03(+24.49%)
Apr 21, 2021 0.1380 0.1380 0.1380 0.1380 104 -0.03(-17.12%)
Apr 20, 2021 0.1503 0.1665 0.1503 0.1665 907 +0.02(+11.00%)
Apr 19, 2021 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.20%)
Apr 16, 2021 0.1497 0.1497 0.1497 60 +0.00(+0.00%)
Apr 15, 2021 0.1497 0.1497 0.1497 0.1497 1,926 -0.02(-11.89%)
Apr 14, 2021 0.1481 0.1699 0.1481 0.1699 638 +0.00(+2.60%)
Apr 13, 2021 0.1496 0.1656 0.1496 0.1656 705 -0.00(-2.59%)
Apr 08, 2021 0.1700 0.1700 0.1700 0 -0.00(-0.47%)
Apr 07, 2021 0.1928 0.1928 0.1708 0.1708 1,425 +0.02(+13.19%)
Apr 06, 2021 0.1509 0.1509 0.1509 60 +0.00(+0.00%)
Apr 05, 2021 0.1756 0.2035 0.1509 0.1509 2,647 -0.01(-9.04%)
Apr 01, 2021 0.1659 0.1659 0.1659 30 +0.00(+0.00%)
Mar 31, 2021 0.1659 0.1659 0.1659 0.1659 3,120 +0.01(+4.08%)
Mar 30, 2021 0.1698 0.1798 0.1500 0.1594 6,153 +0.02(+14.18%)
Mar 29, 2021 0.1396 0.1396 0.1396 0.1396 200 -0.01(-6.93%)
Mar 26, 2021 0.1716 0.1716 0.1500 0.1500 6,700 -0.02(-12.59%)
Mar 24, 2021 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
Mar 23, 2021 0.1716 0.1716 0.1716 37 +0.00(+0.00%)
Mar 22, 2021 0.1720 0.1720 0.1656 0.1716 5,345 -0.00(-0.23%)
Mar 19, 2021 0.1610 0.1800 0.1610 0.1720 5,000 +0.01(+5.33%)
Mar 18, 2021 0.1633 0.1633 0.1633 35 +0.00(+0.00%)
Mar 16, 2021 0.1633 0.1633 0.1633 0 +0.00(+0.25%)
Mar 15, 2021 0.1788 0.1789 0.1629 0.1629 4,500 +0.00(+1.69%)
Mar 12, 2021 0.1754 0.1754 0.1386 0.1602 2,500 +0.00(+1.46%)
Mar 11, 2021 0.1579 0.1579 0.1579 29 +0.00(+0.00%)
Mar 10, 2021 0.1580 0.1618 0.1579 0.1579 2,498 +0.02(+13.11%)
Mar 09, 2021 0.1396 0.1396 0.1396 0.1396 320 -0.03(-18.65%)
Mar 08, 2021 0.1750 0.1750 0.1596 0.1716 5,017 +0.02(+14.94%)
Mar 05, 2021 0.1667 0.1667 0.1493 0.1493 2,000 -0.02(-12.18%)
Mar 04, 2021 0.1891 0.1896 0.1700 0.1700 51,625 -0.02(-8.60%)
Mar 02, 2021 0.1860 0.1860 0.1860 0 -0.00(-1.27%)
Mar 01, 2021 0.1880 0.1884 0.1880 0.1884 1,630 +0.00(+1.18%)
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%)
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.