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 (%)
Feb 28, 2023 0.4800 0 -0.02(-4.00%)
Feb 27, 2023 0.5000 0.5000 0.5000 0.5000 1,560 -0.01(-1.96%)
Feb 24, 2023 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Feb 23, 2023 0.5100 0.5200 0.5100 0.5100 32,050 +0.01(+2.00%)
Feb 21, 2023 0.5000 183 +0.00(+0.00%)
Feb 16, 2023 0.5000 0 +0.08(+19.05%)
Feb 15, 2023 0.4550 0.4550 0.4200 0.4200 22,500 +0.02(+5.00%)
Feb 14, 2023 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Feb 13, 2023 0.4250 0.4250 0.3500 0.3700 119,500 -0.15(-28.85%)
Feb 10, 2023 0.5200 0.5200 0.5200 0.5200 1,740 -0.02(-3.70%)
Feb 09, 2023 0.4150 0.5400 0.4150 0.5400 75,884 +0.15(+38.46%)
Feb 08, 2023 0.3900 0.3900 0.3900 0.3900 500 -0.03(-7.14%)
Feb 07, 2023 0.3500 0.4450 0.3500 0.4200 34,551 +0.08(+21.74%)
Feb 06, 2023 0.3400 0.3450 0.3000 0.3450 21,703 +0.00(+0.00%)
Feb 02, 2023 0.3450 0 +0.00(+0.00%)
Feb 01, 2023 0.3400 0.3450 0.3400 0.3450 13,200 +0.02(+7.81%)
Jan 31, 2023 0.3050 0.3200 0.3050 0.3200 12,000 +0.01(+3.23%)
Jan 23, 2023 0.3100 80 +0.04(+16.98%)
Jan 19, 2023 0.2650 0 +0.00(+0.00%)
Jan 18, 2023 0.2650 0.2650 0.2650 0.2650 1,500 +0.02(+6.00%)
Jan 17, 2023 0.3050 0.3050 0.2500 0.2500 47,500 -0.05(-16.67%)
Jan 06, 2023 0.3000 0 +0.03(+11.11%)
Jan 05, 2023 0.3100 0.3100 0.2700 0.2700 3,500 -0.02(-6.90%)
Jan 04, 2023 0.2900 0.2900 0.2900 0.2900 3,000 -0.03(-9.38%)
Jan 03, 2023 0.3200 0.3200 0.3200 0.3200 2,623 +0.00(+0.00%)
Dec 30, 2022 0.3200 0 +0.02(+6.67%)
Dec 29, 2022 0.2750 0.3000 0.2750 0.3000 10,000 +0.03(+11.11%)
Dec 28, 2022 0.2700 0.2700 0.2700 0.2700 12,053 +0.00(+0.00%)
Dec 23, 2022 0.2700 0 -0.05(-15.62%)
Dec 21, 2022 0.3200 0 +0.00(+0.00%)
Dec 16, 2022 0.3200 0 -0.03(-9.86%)
Dec 14, 2022 0.3550 0 -0.03(-6.58%)
Dec 13, 2022 0.3900 0.4200 0.3000 0.3800 37,000 +0.01(+1.33%)
Dec 12, 2022 0.3500 0.3750 0.3500 0.3750 6,700 +0.03(+7.14%)
Dec 09, 2022 0.3350 0.3500 0.3350 0.3500 3,100 +0.06(+20.69%)
Dec 08, 2022 0.3500 0.5000 0.2900 0.2900 49,250 -0.06(-17.14%)
Dec 05, 2022 0.3500 0 +0.07(+25.00%)
Dec 02, 2022 0.2800 0.3000 0.2700 0.2800 148,600 +0.00(+0.00%)
Dec 01, 2022 0.2650 0.2800 0.2650 0.2800 19,300 +0.04(+14.29%)
Nov 30, 2022 0.2300 0.2450 0.2300 0.2450 25,000 +0.02(+11.36%)
Nov 29, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Nov 28, 2022 0.1900 0.2000 0.1900 0.2000 63,040 +0.01(+5.26%)
Nov 25, 2022 0.1750 0.1900 0.1750 0.1900 21,000 +0.04(+22.58%)
Nov 23, 2022 0.1550 0 +0.01(+3.33%)
Nov 22, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Nov 18, 2022 0.1450 0 +0.01(+11.54%)
Nov 17, 2022 0.1450 0.1450 0.1250 0.1300 14,000 -0.02(-13.33%)
Nov 16, 2022 0.1600 0.1600 0.1500 0.1500 27,019 -0.01(-6.25%)
Nov 15, 2022 0.1800 0.1800 0.1600 0.1600 26,300 -0.03(-15.79%)
Nov 14, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Nov 11, 2022 0.1800 0.1800 0.1800 0.1800 9,000 -0.03(-14.29%)
Nov 10, 2022 0.2100 0.2100 0.2100 0.2100 5,290 +0.03(+16.67%)
Nov 09, 2022 0.1950 0.1950 0.1800 0.1800 15,500 -0.01(-2.70%)
Nov 08, 2022 0.2100 0.2100 0.1850 0.1850 6,956 -0.02(-7.50%)
Nov 07, 2022 0.2100 0.2100 0.2000 0.2000 7,000 -0.02(-9.09%)
Nov 04, 2022 0.1850 0.2350 0.1850 0.2200 9,450 +0.00(+0.00%)
Nov 03, 2022 0.2250 0.2250 0.2200 0.2200 6,050 +0.00(+0.00%)
Nov 02, 2022 0.2100 0.2200 0.2100 0.2200 10,000 +0.01(+4.76%)
Nov 01, 2022 0.2000 0.2100 0.2000 0.2100 10,500 +0.00(+0.00%)
Oct 31, 2022 0.2100 0.2100 0.2100 0.2100 3,625 +0.01(+5.00%)
Oct 28, 2022 0.2000 0.2000 0.1900 0.2000 27,950 +0.00(+0.00%)
Oct 27, 2022 0.2000 0.2000 0.2000 0.2000 9,500 +0.01(+5.26%)
Oct 26, 2022 0.1800 0.1900 0.1600 0.1900 27,000 +0.01(+5.56%)
Oct 25, 2022 0.1750 0.1800 0.1750 0.1800 13,878 +0.00(+0.00%)
Oct 24, 2022 0.1600 0.1800 0.1600 0.1800 1,500 +0.02(+16.13%)
Oct 21, 2022 0.1550 0.1550 0.1550 0.1550 9,000 +0.01(+3.33%)
Oct 20, 2022 0.1250 0.1500 0.1250 0.1500 44,800 +0.01(+3.45%)
Oct 11, 2022 0.1450 0 +0.01(+11.54%)
Oct 06, 2022 0.1300 0 +0.01(+8.33%)
Oct 05, 2022 0.1200 0.1350 0.1200 0.1200 7,236 +0.00(+4.35%)
Oct 04, 2022 0.1000 0.1150 0.1000 0.1150 13,500 +0.01(+15.00%)
Oct 03, 2022 0.0800 0.1000 0.0800 0.1000 42,231 +0.02(+25.00%)
Sep 30, 2022 0.0750 0.0800 0.0750 0.0800 47,005 +0.03(+45.45%)
Sep 27, 2022 0.0550 200 -0.02(-21.43%)
Sep 22, 2022 0.0700 0 +0.00(+0.00%)
Sep 20, 2022 0.0700 100 +0.01(+16.67%)
Sep 16, 2022 0.0600 2 +0.01(+20.00%)
Sep 14, 2022 0.0500 0 -0.01(-16.67%)
Sep 13, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Sep 12, 2022 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-28.57%)
Sep 08, 2022 0.0700 2 +0.02(+40.00%)
Sep 07, 2022 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-23.08%)
Sep 02, 2022 0.0650 100 +0.01(+30.00%)
Aug 25, 2022 0.0500 0 -0.00(-9.09%)
Aug 17, 2022 0.0550 208 -0.01(-15.38%)
Aug 02, 2022 0.0650 70 +0.01(+18.18%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 22, 2022 0.0550 0 -0.02(-21.43%)
Jul 20, 2022 0.0700 0 +0.01(+16.67%)
Jul 14, 2022 0.0600 0 +0.00(+0.00%)
Jul 12, 2022 0.0600 0 -0.02(-25.00%)
Jul 11, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jul 07, 2022 0.0900 100 +0.03(+63.64%)
Jun 29, 2022 0.0550 0 -0.02(-21.43%)
Jun 23, 2022 0.0700 0 +0.00(+0.00%)
Jun 20, 2022 0.0700 0 +0.01(+7.69%)
Jun 17, 2022 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Jun 08, 2022 0.0600 0 +0.01(+20.00%)
Jun 07, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jun 06, 2022 0.0500 0.0500 0.0450 0.0450 138,953 +0.00(+12.50%)
Jun 02, 2022 0.0400 0 -0.01(-20.00%)
May 25, 2022 0.0500 0 +0.00(+0.00%)
May 11, 2022 0.0500 0 -0.01(-16.67%)
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.