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

European Metals Holdings Ltd (OP: EMHLF )

0.2490 UNCHANGED
Last Price Updated: 10:18 AM EDT, May 8, 2024 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 (%)
Aug 31, 2023 0.4740 0.4740 0.4740 0.4740 1,925 -0.01(-1.25%)
Aug 30, 2023 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Aug 29, 2023 0.4900 0.4900 0.4800 0.4800 20,900 +0.00(+0.21%)
Aug 28, 2023 0.4790 0.4790 0.4790 0.4790 56,700 -0.02(-4.01%)
Aug 24, 2023 0.4990 43 +0.00(+0.00%)
Aug 22, 2023 0.4990 0 -0.02(-4.04%)
Aug 18, 2023 0.5200 0 +0.02(+4.00%)
Aug 16, 2023 0.5000 0 -0.03(-4.82%)
Aug 14, 2023 0.5253 0 -0.00(-0.57%)
Aug 10, 2023 0.5283 0 +0.03(+5.66%)
Aug 09, 2023 0.5372 0.5600 0.5000 0.5000 7,100 -0.01(-2.17%)
Aug 08, 2023 0.5865 0.5865 0.5111 0.5111 1,200 -0.07(-11.68%)
Aug 04, 2023 0.5787 0 +0.01(+2.53%)
Aug 03, 2023 0.5644 0.5644 0.5644 0.5644 2,000 -0.01(-2.47%)
Aug 02, 2023 0.5787 0.5787 0.5787 0.5787 394 -0.03(-4.41%)
Jul 27, 2023 0.6054 0 -0.01(-2.35%)
Jul 26, 2023 0.6200 0.6200 0.6200 0.6200 5,500 +0.02(+3.33%)
Jul 25, 2023 0.6136 0.6136 0.6000 0.6000 4,500 +0.02(+3.45%)
Jul 24, 2023 0.6023 0.6023 0.5800 0.5800 3,800 -0.04(-6.45%)
Jul 21, 2023 0.5600 0.6200 0.5600 0.6200 11,500 +0.07(+12.87%)
Jul 20, 2023 0.5493 0.5493 0.5493 0.5493 1,000 +0.00(+0.00%)
Jul 18, 2023 0.5493 0 -0.01(-1.91%)
Jul 12, 2023 0.5600 0 +0.06(+12.74%)
Jul 07, 2023 0.4967 0 -0.02(-3.35%)
Jul 05, 2023 0.5139 0 -0.10(-16.47%)
Jun 28, 2023 0.6152 0 -0.01(-2.35%)
Jun 27, 2023 0.6300 0.6300 0.6300 0.6300 100 +0.07(+12.50%)
Jun 26, 2023 0.5600 0.5600 0.5600 0.5600 2,400 -0.07(-10.90%)
Jun 23, 2023 0.5770 0.6285 0.5770 0.6285 1,126 +0.01(+1.83%)
Jun 22, 2023 0.6172 0.6172 0.6172 0.6172 2,500 +0.02(+2.87%)
Jun 20, 2023 0.6000 0 +0.03(+5.26%)
Jun 16, 2023 0.5604 0.5895 0.5604 0.5700 24,000 -0.02(-3.31%)
Jun 15, 2023 0.5895 0.5895 0.5895 0.5895 1,100 -0.00(-0.03%)
Jun 14, 2023 0.5912 0.5912 0.5897 0.5897 3,900 +0.06(+11.62%)
Jun 13, 2023 0.5278 0.5283 0.5278 0.5283 2,350 +0.03(+5.66%)
Jun 12, 2023 0.5494 0.5494 0.5000 0.5000 3,200 +0.00(+0.00%)
Jun 09, 2023 0.5200 0.5200 0.5000 0.5000 7,500 +0.00(+0.00%)
Jun 08, 2023 0.4750 0.5000 0.4750 0.5000 5,052 +0.05(+11.11%)
Jun 07, 2023 0.4410 0.4625 0.4410 0.4500 26,432 -0.01(-1.70%)
Jun 06, 2023 0.4595 0.4595 0.4578 0.4578 16,435 +0.03(+6.05%)
Jun 05, 2023 0.4500 0.4700 0.4317 0.4317 10,140 +0.01(+2.40%)
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.