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 (%)
Apr 30, 2019 0.0550 0.0600 0.0500 0.0550 271,930 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0600 0.0550 0.0550 369,000 -0.01(-15.38%)
Apr 26, 2019 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Apr 25, 2019 0.0750 0.0750 0.0600 0.0650 581,041 -0.01(-18.75%)
Apr 24, 2019 0.0800 0.0800 0.0800 0.0800 19,022 -0.01(-11.11%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 15,850 +0.01(+12.50%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2019 0.0650 0.0850 0.0650 0.0850 320,000 +0.03(+41.67%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 156,000 -0.01(-14.29%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Apr 12, 2019 0.0600 0.0650 0.0550 0.0650 437,970 +0.01(+8.33%)
Apr 11, 2019 0.0600 0.0700 0.0600 0.0600 105,650 -0.01(-14.29%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0700 283,550 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 153,140 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0900 0.0700 0.0700 329,047 -0.01(-12.50%)
Apr 05, 2019 0.0900 0.0900 0.0750 0.0800 97,122 -0.01(-11.11%)
Apr 04, 2019 0.0950 0.0950 0.0900 0.0900 19,800 -0.01(-5.26%)
Apr 03, 2019 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.0950 0.0950 0.0950 2,964 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.1000 0.0950 0.0950 92,150 -0.01(-9.52%)
Mar 29, 2019 0.1000 0.1050 0.1000 0.1050 77,775 +0.00(+5.00%)
Mar 28, 2019 0.1000 0.1000 0.0900 0.1000 22,000 +0.01(+11.11%)
Mar 27, 2019 0.0950 0.1000 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 21, 2019 0.0900 0.1000 0.0900 0.0900 8,200 -0.01(-5.26%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 30,300 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 4,700 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.1000 0.0950 0.1000 20,999 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.0950 0.1000 17,853 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1050 0.1000 0.1000 16,300 -0.00(-4.76%)
Mar 12, 2019 0.1100 0.1100 0.1000 0.1050 38,500 -0.01(-4.55%)
Mar 11, 2019 0.1100 0.1100 0.1050 0.1100 44,500 +0.00(+0.00%)
Mar 08, 2019 0.1100 0.1150 0.1100 0.1100 22,149 +0.00(+0.00%)
Mar 07, 2019 0.1150 0.1150 0.1100 0.1100 12,200 -0.01(-4.35%)
Mar 06, 2019 0.1150 0.1150 0.1150 0.1150 36,600 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1150 0.1100 0.1150 53,500 +0.01(+4.55%)
Mar 04, 2019 0.1150 0.1150 0.1100 0.1100 3,300 -0.01(-4.35%)
Mar 01, 2019 0.1100 0.1150 0.1100 0.1150 35,000 +0.01(+4.55%)
Feb 28, 2019 0.1150 0.1150 0.1100 0.1100 14,325 -0.01(-4.35%)
Feb 27, 2019 0.1100 0.1150 0.1100 0.1150 111,775 +0.01(+4.55%)
Feb 26, 2019 0.1100 0.1150 0.1100 0.1100 22,850 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1150 0.1100 0.1100 48,575 -0.01(-4.35%)
Feb 22, 2019 0.1150 0.1200 0.1100 0.1150 205,950 +0.01(+4.55%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 155,042 -0.01(-12.00%)
Feb 20, 2019 0.1250 0.1250 0.1200 0.1250 76,234 -0.01(-3.85%)
Feb 19, 2019 0.1350 0.1450 0.1250 0.1300 175,776 -0.01(-7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 14, 2019 0.1550 0.1700 0.1500 0.1550 330,605 -0.01(-3.13%)
Feb 13, 2019 0.1550 0.1600 0.1500 0.1600 165,000 +0.01(+6.67%)
Feb 12, 2019 0.1500 0.1600 0.1500 0.1500 233,225 +0.00(+0.00%)
Feb 11, 2019 0.1700 0.1750 0.1500 0.1500 58,955 -0.01(-6.25%)
Feb 08, 2019 0.1650 0.1700 0.1600 0.1600 94,420 -0.01(-8.57%)
Feb 07, 2019 0.1700 0.1750 0.1700 0.1750 47,700 +0.00(+0.00%)
Feb 06, 2019 0.1650 0.1750 0.1600 0.1750 316,650 +0.01(+9.37%)
Feb 05, 2019 0.1600 0.1750 0.1600 0.1600 262,250 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1850 0.1550 0.1600 372,910 +0.02(+10.34%)
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.