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 (%)
Mar 29, 2019 0.0616 0.0786 0.0616 0.0751 45,100 -0.00(-3.72%)
Mar 28, 2019 0.0655 0.0786 0.0655 0.0780 18,700 +0.01(+18.18%)
Mar 27, 2019 0.0713 0.0762 0.0657 0.0660 43,496 -0.00(-5.71%)
Mar 26, 2019 0.0711 0.0763 0.0700 0.0700 18,250 -0.00(-0.71%)
Mar 25, 2019 0.0700 0.0705 0.0700 0.0705 1,601 +0.00(+0.71%)
Mar 22, 2019 0.0710 0.0725 0.0700 0.0700 72,700 +0.00(+5.74%)
Mar 21, 2019 0.0639 0.0770 0.0639 0.0662 50,629 -0.00(-0.90%)
Mar 20, 2019 0.0678 0.0700 0.0668 0.0668 30,400 -0.01(-10.93%)
Mar 19, 2019 0.0676 0.0809 0.0676 0.0750 19,180 -0.01(-6.25%)
Mar 18, 2019 0.0610 0.0800 0.0610 0.0800 62,719 +0.00(+0.00%)
Mar 15, 2019 0.0655 0.0800 0.0655 0.0800 16,000 +0.00(+3.09%)
Mar 14, 2019 0.0735 0.0781 0.0696 0.0776 74,114 +0.00(+5.58%)
Mar 13, 2019 0.0740 0.0800 0.0735 0.0735 14,590 -0.01(-8.13%)
Mar 12, 2019 0.0834 0.0834 0.0735 0.0800 32,615 -0.00(-3.61%)
Mar 11, 2019 0.0800 0.0860 0.0736 0.0830 31,921 +0.00(+3.36%)
Mar 08, 2019 0.0874 0.0874 0.0802 0.0803 18,100 -0.01(-7.38%)
Mar 07, 2019 0.0867 0.0867 0.0867 0.0867 11,100 -0.00(-3.02%)
Mar 06, 2019 0.0842 0.0894 0.0842 0.0894 25,940 +0.01(+10.78%)
Mar 05, 2019 0.0801 0.0897 0.0801 0.0807 26,657 -0.00(-0.49%)
Mar 04, 2019 0.0900 0.0925 0.0811 0.0811 16,933 -0.01(-8.15%)
Mar 01, 2019 0.0800 0.0883 0.0800 0.0883 47,800 +0.01(+7.16%)
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%)
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.