Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Metals Holdings Ltd (OP: EMHLF )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 29, 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 (%)
Mar 31, 2021 1.200 1.200 1.130 1.180 83,788 -0.03(-2.48%)
Mar 30, 2021 1.210 1.240 1.150 1.210 88,619 -0.04(-3.20%)
Mar 29, 2021 1.250 1.290 1.210 1.250 140,933 -0.02(-1.57%)
Mar 26, 2021 1.295 1.300 1.260 1.270 48,400 -0.03(-2.31%)
Mar 25, 2021 1.260 1.350 1.250 1.300 51,702 -0.05(-3.70%)
Mar 24, 2021 1.360 1.360 1.250 1.350 144,453 -0.02(-1.46%)
Mar 23, 2021 1.410 1.410 1.350 1.370 53,973 -0.04(-2.84%)
Mar 22, 2021 1.490 1.490 1.380 1.410 146,602 -0.03(-2.08%)
Mar 19, 2021 1.430 1.460 1.410 1.440 182,500 -0.02(-1.37%)
Mar 18, 2021 1.390 1.490 1.370 1.460 200,763 +0.08(+5.80%)
Mar 17, 2021 1.390 1.430 1.350 1.380 170,061 -0.02(-1.43%)
Mar 16, 2021 1.350 1.490 1.350 1.400 159,944 -0.03(-2.10%)
Mar 15, 2021 1.400 1.450 1.370 1.430 126,644 +0.10(+7.92%)
Mar 12, 2021 1.250 1.400 1.240 1.325 190,300 +0.07(+6.00%)
Mar 11, 2021 1.205 1.280 1.120 1.250 174,993 +0.15(+13.64%)
Mar 10, 2021 1.180 1.200 1.100 1.100 54,627 -0.02(-1.79%)
Mar 09, 2021 1.130 1.150 1.090 1.120 58,105 +0.03(+2.75%)
Mar 08, 2021 1.120 1.150 1.073 1.090 72,575 +0.01(+0.46%)
Mar 05, 2021 1.150 1.185 1.055 1.085 299,800 -0.08(-7.26%)
Mar 04, 2021 1.240 1.240 1.090 1.170 255,369 -0.04(-3.31%)
Mar 03, 2021 1.210 1.250 1.180 1.210 354,525 +0.06(+5.22%)
Mar 02, 2021 1.160 1.160 1.090 1.150 88,886 +0.05(+4.55%)
Mar 01, 2021 1.100 1.110 1.030 1.100 220,009 +0.03(+2.80%)
Feb 26, 2021 1.080 1.090 1.000 1.070 203,000 +0.04(+3.38%)
Feb 25, 2021 1.040 1.090 0.9813 1.035 191,837 -0.02(-1.43%)
Feb 24, 2021 0.9800 1.080 0.9690 1.050 179,230 +0.01(+0.96%)
Feb 23, 2021 1.080 1.110 0.9900 1.040 251,969 -0.06(-5.41%)
Feb 22, 2021 1.100 1.120 1.070 1.099 143,395 -0.02(-1.83%)
Feb 19, 2021 1.120 1.120 1.030 1.120 206,200 +0.09(+8.47%)
Feb 18, 2021 1.080 1.120 1.022 1.032 193,347 -0.06(-5.28%)
Feb 17, 2021 1.100 1.170 1.071 1.090 208,892 +0.01(+0.93%)
Feb 16, 2021 1.110 1.110 1.030 1.080 287,872 +0.02(+1.89%)
Feb 12, 2021 1.100 1.100 1.000 1.060 167,200 -0.07(-6.19%)
Feb 11, 2021 1.110 1.140 1.035 1.130 462,862 -0.03(-2.59%)
Feb 10, 2021 1.120 1.170 1.000 1.160 371,871 -0.01(-0.43%)
Feb 09, 2021 1.220 1.250 1.120 1.165 407,816 +0.07(+6.39%)
Feb 08, 2021 0.9050 1.170 0.8800 1.095 719,106 +0.16(+16.49%)
Feb 05, 2021 0.9050 0.9488 0.8735 0.9400 22,900 -0.01(-0.95%)
Feb 04, 2021 0.9605 0.9605 0.8800 0.9490 59,929 -0.00(-0.11%)
Feb 03, 2021 0.8757 0.9700 0.8757 0.9500 273,894 +0.09(+10.47%)
Feb 02, 2021 0.7900 0.8600 0.7800 0.8600 343,774 +0.07(+8.86%)
Feb 01, 2021 0.8013 0.8218 0.7131 0.7900 263,120 -0.03(-4.24%)
Jan 29, 2021 0.8695 0.8695 0.8071 0.8250 122,800 -0.04(-4.60%)
Jan 28, 2021 0.8500 0.9047 0.8500 0.8648 77,201 +0.01(+1.74%)
Jan 27, 2021 0.9500 0.9505 0.8500 0.8500 96,601 -0.10(-10.62%)
Jan 26, 2021 0.9617 0.9620 0.9000 0.9510 167,168 +0.03(+3.69%)
Jan 25, 2021 0.8800 0.9960 0.8478 0.9172 225,420 +0.03(+3.64%)
Jan 22, 2021 0.8430 0.9000 0.8333 0.8850 71,500 +0.03(+2.91%)
Jan 21, 2021 0.8543 0.9162 0.8400 0.8600 245,186 -0.08(-8.51%)
Jan 20, 2021 0.9893 1.000 0.9100 0.9400 180,443 -0.08(-7.84%)
Jan 19, 2021 1.020 1.020 0.9600 1.020 312,691 -0.04(-3.77%)
Jan 15, 2021 1.150 1.150 1.050 1.060 137,400 -0.09(-7.83%)
Jan 14, 2021 1.150 1.160 1.090 1.150 182,353 +0.04(+3.60%)
Jan 13, 2021 1.065 1.110 1.060 1.110 205,343 +0.04(+3.26%)
Jan 12, 2021 1.090 1.090 1.030 1.075 281,896 -0.06(-5.70%)
Jan 11, 2021 1.170 1.170 1.100 1.140 92,293 -0.02(-1.72%)
Jan 08, 2021 1.120 1.160 1.080 1.160 153,400 +0.08(+7.41%)
Jan 07, 2021 1.020 1.110 0.9506 1.080 346,610 +0.11(+10.77%)
Jan 06, 2021 0.9500 1.010 0.9393 0.9750 372,987 +0.02(+1.56%)
Jan 05, 2021 1.010 1.010 0.9420 0.9600 132,436 -0.03(-2.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.