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 (%)
Jul 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 27, 2018 0.1400 0.1500 0.1400 0.1500 24,700 +0.02(+20.00%)
Jul 26, 2018 0.1350 0.1350 0.1250 0.1250 103,000 +0.01(+4.17%)
Jul 25, 2018 0.1500 0.1500 0.1200 0.1200 305,950 -0.03(-20.00%)
Jul 24, 2018 0.1500 0.1500 0.1500 0.1500 6,550 -0.01(-6.25%)
Jul 23, 2018 0.1550 0.1600 0.1550 0.1600 14,146 +0.02(+10.34%)
Jul 20, 2018 0.1450 0.1450 0.1450 0.1450 37,500 -0.02(-9.38%)
Jul 17, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 16, 2018 0.1450 0.1700 0.1450 0.1500 513,500 +0.01(+3.45%)
Jul 13, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.04(-19.44%)
Jul 10, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jul 09, 2018 0.1400 0.1500 0.1400 0.1500 16,000 +0.01(+7.14%)
Jul 06, 2018 0.1400 0.1400 0.1250 0.1400 368,500 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1400 0.1400 73,600 -0.01(-6.67%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jun 28, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 26, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 25, 2018 0.1650 0.1700 0.1650 0.1700 3,500 +0.01(+3.03%)
Jun 22, 2018 0.1650 0.1650 0.1650 0.1650 4,500 -0.01(-5.71%)
Jun 21, 2018 0.1700 0.1750 0.1650 0.1750 102,300 -0.01(-2.78%)
Jun 20, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
Jun 19, 2018 0.1750 0.1750 0.1750 0.1750 56,500 -0.02(-7.89%)
Jun 18, 2018 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jun 15, 2018 0.1800 0.1900 0.1750 0.1900 96,177 +0.02(+8.57%)
Jun 14, 2018 0.1850 0.1850 0.1750 0.1750 379,500 -0.01(-2.78%)
Jun 13, 2018 0.1850 0.2300 0.1800 0.1800 387,000 +0.01(+2.86%)
Jun 12, 2018 0.1650 0.1800 0.1650 0.1750 495,916 +0.01(+6.06%)
Jun 11, 2018 0.1650 0.1700 0.1650 0.1650 19,211 -0.01(-2.94%)
Jun 08, 2018 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jun 07, 2018 0.1500 0.1700 0.1500 0.1700 56,000 +0.02(+13.33%)
Jun 06, 2018 0.1500 0.1700 0.1500 0.1500 383,000 +0.01(+3.45%)
Jun 05, 2018 0.1500 0.1500 0.1450 0.1450 185,000 -0.01(-3.33%)
Jun 04, 2018 0.1750 0.1750 0.1450 0.1500 353,220 -0.04(-21.05%)
Jun 01, 2018 0.1550 0.1900 0.1500 0.1900 128,500 +0.01(+5.56%)
May 31, 2018 0.1800 0.1800 0.1800 0.1800 44,050 -0.01(-5.26%)
May 30, 2018 0.1900 0.1900 0.1800 0.1900 82,800 +0.01(+2.70%)
May 29, 2018 0.1600 0.1850 0.1500 0.1850 115,000 -0.01(-2.63%)
May 28, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
May 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 23, 2018 0.2500 0.2500 0.1700 0.1800 174,750 -0.05(-21.74%)
May 22, 2018 0.2400 0.2400 0.2300 0.2300 25,100 -0.07(-23.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 17, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 16, 2018 0.3500 0.3500 0.3200 0.3200 13,350 -0.03(-8.57%)
May 15, 2018 0.4050 0.4050 0.3500 0.3500 49,250 -0.08(-18.60%)
May 14, 2018 0.4100 0.4500 0.4100 0.4300 8,500 +0.03(+7.50%)
May 11, 2018 0.4000 0.4000 0.4000 0.4000 50,000 -0.01(-2.44%)
May 10, 2018 0.4000 0.5200 0.4000 0.4100 34,500 -0.05(-9.89%)
May 09, 2018 0.4550 0.4550 0.4550 0.4550 500 -0.12(-21.55%)
May 07, 2018 0.5800 0.5800 0.5800 0 +0.17(+41.46%)
May 04, 2018 0.4100 0.4100 0.4100 0.4100 4,000 -0.01(-2.38%)
May 03, 2018 0.4200 0.4200 0.4200 0.4200 10,200 +0.01(+1.20%)
May 02, 2018 0.4600 0.4600 0.4150 0.4150 19,800 +0.04(+12.16%)
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.