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 )

0.2505 +0.0397 (+18.83%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 0.4700 0.5230 0.4700 0.5000 21,000 +0.05(+9.94%)
Oct 28, 2022 0.4559 0.4559 0.4548 0.4548 38,000 -0.03(-6.23%)
Oct 27, 2022 0.4850 0.4850 0.4850 0.4850 5,100 +0.03(+7.13%)
Oct 25, 2022 0.4527 20 -0.00(-0.40%)
Oct 24, 2022 0.4500 0.4950 0.4500 0.4545 34,270 +0.00(+1.00%)
Oct 21, 2022 0.4502 0.4502 0.4500 0.4500 33,000 -0.00(-0.04%)
Oct 20, 2022 0.4502 0.4502 0.4502 0.4502 20,000 -0.01(-1.38%)
Oct 19, 2022 0.4593 0.4850 0.4510 0.4565 90,000 +0.01(+2.13%)
Oct 18, 2022 0.4637 0.5164 0.4470 0.4470 73,258 +0.02(+3.50%)
Oct 17, 2022 0.4460 0.4600 0.4319 0.4319 55,300 +0.01(+2.83%)
Oct 14, 2022 0.4600 0.4600 0.4200 0.4200 15,500 -0.01(-1.18%)
Oct 13, 2022 0.4250 0.4250 0.4250 0.4250 15,000 +0.02(+5.20%)
Oct 12, 2022 0.4401 0.4700 0.4040 0.4040 27,200 -0.05(-10.22%)
Oct 11, 2022 0.4500 0.4599 0.4500 0.4500 6,685 -0.01(-1.10%)
Oct 10, 2022 0.4500 0.4550 0.4500 0.4550 6,500 +0.01(+1.11%)
Oct 07, 2022 0.4700 0.4700 0.4500 0.4500 13,800 -0.06(-11.76%)
Oct 04, 2022 0.5100 0 +0.03(+5.15%)
Oct 03, 2022 0.4850 0.4850 0.4850 0.4850 4,500 +0.01(+1.04%)
Sep 30, 2022 0.4700 0.4800 0.4500 0.4800 443,255 -0.04(-7.25%)
Sep 29, 2022 0.5175 0.5175 0.5175 0.5175 500 +0.02(+3.50%)
Sep 28, 2022 0.4750 0.5000 0.4750 0.5000 4,930 +0.03(+6.38%)
Sep 27, 2022 0.5724 0.5724 0.4700 0.4700 30,600 -0.17(-26.56%)
Sep 23, 2022 0.6400 0 +0.08(+14.27%)
Sep 22, 2022 0.6053 0.6500 0.5395 0.5601 22,550 -0.11(-16.40%)
Sep 21, 2022 0.6637 0.6700 0.6627 0.6700 5,400 +0.02(+2.45%)
Sep 20, 2022 0.5500 0.6540 0.5500 0.6540 35,390 +0.05(+9.00%)
Sep 19, 2022 0.5900 0.6000 0.5900 0.6000 3,701 +0.04(+6.19%)
Sep 16, 2022 0.5425 0.5650 0.5425 0.5650 2,725 +0.02(+4.63%)
Sep 15, 2022 0.5587 0.5900 0.5146 0.5400 73,270 +0.02(+3.85%)
Sep 14, 2022 0.5600 0.5600 0.5179 0.5200 65,150 -0.01(-1.96%)
Sep 13, 2022 0.5304 0.5304 0.5304 0.5304 500 -0.04(-6.95%)
Sep 12, 2022 0.5700 0.5700 0.5700 0.5700 1,020 +0.10(+22.34%)
Sep 09, 2022 0.4659 0.4659 0.4659 0.4659 2,000 -0.02(-4.92%)
Sep 08, 2022 0.4900 0.4900 0.4900 0.4900 11,100 +0.04(+8.89%)
Sep 07, 2022 0.4989 0.4989 0.4410 0.4500 32,750 +0.01(+2.27%)
Sep 06, 2022 0.5454 0.5454 0.4400 0.4400 13,678 -0.03(-6.38%)
Sep 02, 2022 0.5294 0.5294 0.4650 0.4700 27,650 -0.01(-2.08%)
Sep 01, 2022 0.5300 0.5300 0.4800 0.4800 30,200 -0.02(-4.02%)
Aug 31, 2022 0.5680 0.5680 0.5001 0.5001 10,250 -0.10(-16.64%)
Aug 30, 2022 0.5400 0.5999 0.5400 0.5999 11,051 +0.10(+21.22%)
Aug 26, 2022 0.4949 0 -0.01(-1.61%)
Aug 25, 2022 0.5030 0.5030 0.5030 0.5030 45,005 -0.03(-5.09%)
Aug 24, 2022 0.5300 0.5301 0.5300 0.5300 27,500 -0.06(-10.59%)
Aug 22, 2022 0.5928 0 -0.02(-3.45%)
Aug 19, 2022 0.6169 0.6169 0.6140 0.6140 9,710 -0.00(-0.65%)
Aug 18, 2022 0.5609 0.6180 0.5497 0.6180 35,460 +0.07(+13.15%)
Aug 17, 2022 0.5888 0.5888 0.5462 0.5462 43,546 -0.06(-9.79%)
Aug 16, 2022 0.5674 0.6900 0.5674 0.6055 4,163 -0.11(-15.75%)
Aug 12, 2022 0.7187 0 +0.11(+17.34%)
Aug 11, 2022 0.5727 0.6600 0.5727 0.6125 113,333 +0.06(+11.53%)
Aug 10, 2022 0.5511 0.6000 0.5492 0.5492 90,979 +0.05(+9.84%)
Aug 08, 2022 0.5000 0 +0.03(+6.38%)
Aug 05, 2022 0.6000 0.6000 0.4700 0.4700 18,100 -0.01(-1.32%)
Aug 04, 2022 0.4763 0.4763 0.4743 0.4763 42,000 -0.02(-4.74%)
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.