Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evrim Resources Corp (OP: EMRRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 0.2974 0.3369 0.2974 0.3012 64,048 +0.01(+2.07%)
May 27, 2021 0.2990 0.3150 0.2935 0.2951 38,311 -0.02(-6.97%)
May 26, 2021 0.3088 0.3173 0.3000 0.3172 20,132 +0.01(+2.55%)
May 25, 2021 0.3150 0.3150 0.2997 0.3093 89,404 -0.02(-4.83%)
May 24, 2021 0.2000 0.3300 0.2000 0.3250 261,588 -0.01(-1.52%)
May 21, 2021 0.3200 0.3300 0.3152 0.3300 57,077 +0.01(+4.66%)
May 20, 2021 0.3250 0.3314 0.3114 0.3153 167,361 -0.02(-4.74%)
May 19, 2021 0.3436 0.3459 0.3114 0.3310 159,908 -0.01(-3.67%)
May 18, 2021 0.3474 0.3474 0.3103 0.3436 30,652 +0.01(+4.12%)
May 17, 2021 0.3000 0.3374 0.3000 0.3300 53,353 +0.00(+1.04%)
May 14, 2021 0.3500 0.3500 0.3174 0.3266 24,782 -0.02(-6.45%)
May 13, 2021 0.3250 0.3491 0.3150 0.3491 114,070 +0.02(+5.79%)
May 12, 2021 0.3200 0.3338 0.3200 0.3300 108,721 +0.00(+0.00%)
May 11, 2021 0.3194 0.3375 0.3100 0.3300 48,713 -0.00(-1.32%)
May 10, 2021 0.3055 0.3368 0.3055 0.3344 217,329 +0.03(+9.46%)
May 07, 2021 0.2918 0.3068 0.2918 0.3055 103,401 +0.00(+1.50%)
May 06, 2021 0.3000 0.3088 0.2908 0.3010 111,463 +0.01(+3.94%)
May 05, 2021 0.3006 0.3006 0.2884 0.2896 144,548 -0.02(-6.22%)
May 04, 2021 0.3001 0.3088 0.3000 0.3088 32,519 +0.01(+2.93%)
May 03, 2021 0.3000 0.3074 0.2897 0.3000 81,193 +0.00(+0.00%)
Apr 30, 2021 0.3000 0.3020 0.2826 0.3000 65,500 +0.00(+0.00%)
Apr 29, 2021 0.2900 0.3090 0.2801 0.3000 120,694 -0.01(-2.53%)
Apr 28, 2021 0.2902 0.3078 0.2902 0.3078 20,500 +0.01(+2.12%)
Apr 27, 2021 0.2950 0.3063 0.2800 0.3014 67,759 +0.00(+1.48%)
Apr 26, 2021 0.2867 0.3087 0.2867 0.2970 11,255 -0.00(-1.00%)
Apr 23, 2021 0.3000 0.3000 0.2950 0.3000 9,700 +0.00(+0.00%)
Apr 22, 2021 0.3000 0.3000 0.3000 0.3000 390 +0.00(+0.00%)
Apr 21, 2021 0.3000 0.3050 0.2951 0.3000 68,104 +0.00(+0.00%)
Apr 20, 2021 0.2999 0.3022 0.2900 0.3000 63,500 +0.00(+0.03%)
Apr 19, 2021 0.3000 0.3001 0.2933 0.2999 103,155 -0.00(-1.48%)
Apr 16, 2021 0.3066 0.3070 0.3000 0.3044 22,500 -0.00(-0.94%)
Apr 15, 2021 0.2910 0.3087 0.2910 0.3073 67,935 +0.02(+5.53%)
Apr 14, 2021 0.2710 0.2930 0.2710 0.2912 31,754 +0.01(+1.93%)
Apr 13, 2021 0.2850 0.2950 0.2850 0.2857 39,276 +0.00(+0.21%)
Apr 12, 2021 0.2992 0.2992 0.2851 0.2851 41,114 -0.01(-2.70%)
Apr 09, 2021 0.2900 0.2950 0.2900 0.2930 16,700 +0.00(+1.03%)
Apr 08, 2021 0.2999 0.2999 0.2801 0.2900 53,051 +0.01(+5.45%)
Apr 07, 2021 0.3100 0.3100 0.2722 0.2750 730,851 -0.02(-8.33%)
Apr 06, 2021 0.2900 0.3000 0.2734 0.3000 281,514 +0.01(+4.82%)
Apr 05, 2021 0.3000 0.3000 0.2800 0.2862 144,010 -0.00(-1.45%)
Apr 01, 2021 0.2700 0.2904 0.2600 0.2904 297,200 +0.02(+7.76%)
Mar 31, 2021 0.2700 0.2800 0.2576 0.2695 156,300 -0.00(-0.19%)
Mar 30, 2021 0.2700 0.2750 0.2560 0.2700 204,307 +0.01(+3.77%)
Mar 29, 2021 0.2699 0.2700 0.2500 0.2602 179,922 -0.01(-3.63%)
Mar 26, 2021 0.2577 0.3000 0.2397 0.2700 146,600 +0.02(+8.00%)
Mar 25, 2021 0.2600 0.2732 0.2500 0.2500 274,570 -0.02(-7.41%)
Mar 24, 2021 0.2738 0.2750 0.2600 0.2700 236,228 +0.01(+3.85%)
Mar 23, 2021 0.2740 0.2740 0.2600 0.2600 127,776 -0.01(-4.06%)
Mar 22, 2021 0.2500 0.2740 0.2500 0.2710 238,296 +0.03(+12.92%)
Mar 19, 2021 0.2550 0.2574 0.2350 0.2400 30,800 +0.00(+2.08%)
Mar 18, 2021 0.2494 0.2494 0.2351 0.2351 48,410 +0.00(+0.04%)
Mar 17, 2021 0.2500 0.2613 0.2350 0.2350 245,867 -0.02(-6.00%)
Mar 16, 2021 0.2440 0.2500 0.2432 0.2500 306,336 +0.01(+5.71%)
Mar 15, 2021 0.2180 0.2500 0.2180 0.2365 330,118 -0.01(-4.71%)
Mar 12, 2021 0.2400 0.2500 0.2320 0.2482 168,200 +0.01(+3.50%)
Mar 11, 2021 0.2300 0.2400 0.2200 0.2398 33,707 +0.02(+8.31%)
Mar 10, 2021 0.2302 0.2340 0.2210 0.2214 64,885 -0.01(-3.74%)
Mar 09, 2021 0.2307 0.2400 0.2295 0.2300 168,634 +0.01(+5.26%)
Mar 08, 2021 0.2254 0.2350 0.2161 0.2185 42,271 -0.01(-3.53%)
Mar 05, 2021 0.2300 0.2300 0.2160 0.2265 179,600 -0.00(-1.52%)
Mar 04, 2021 0.2450 0.2498 0.2300 0.2300 70,196 -0.01(-4.17%)
Mar 03, 2021 0.2500 0.2500 0.2400 0.2400 28,785 -0.01(-4.00%)
Mar 02, 2021 0.2460 0.2600 0.2400 0.2500 299,189 +0.02(+7.11%)
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.