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:

European Metals Holdings Ltd (OP: EMHLF )

0.1650 +0.0110 (+7.14%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2023 0.4200 0.4216 0.4200 0.4216 5,700 +0.00(+0.38%)
May 31, 2023 0.4200 0 +0.04(+10.53%)
May 30, 2023 0.3800 0.4150 0.3800 0.3800 39,595 -0.05(-11.34%)
May 26, 2023 0.4340 0.4340 0.4286 0.4286 10,100 +0.03(+7.15%)
May 25, 2023 0.4000 0.4040 0.4000 0.4000 40,300 +0.02(+3.90%)
May 24, 2023 0.3850 0.3850 0.3850 0.3850 2,500 +0.00(+0.00%)
May 22, 2023 0.3850 0 +0.00(+0.29%)
May 19, 2023 0.3839 0.3839 0.3839 0.3839 2,000 -0.00(-0.21%)
May 17, 2023 0.3847 0 +0.02(+5.40%)
May 12, 2023 0.3650 0 +0.00(+0.00%)
May 11, 2023 0.3650 0.3650 0.3650 0.3650 192 -0.02(-3.95%)
May 09, 2023 0.3800 0 +0.02(+4.11%)
May 08, 2023 0.3650 0.3650 0.3650 0.3650 2,500 -0.02(-5.00%)
May 02, 2023 0.3842 0 +0.00(+0.81%)
May 01, 2023 0.3811 0.3811 0.3811 0.3811 3,050 -0.00(-0.10%)
Apr 28, 2023 0.3815 0.3815 0.3815 0.3815 100 +0.00(+0.90%)
Apr 27, 2023 0.3781 0.3781 0.3781 0.3781 250 -0.02(-4.81%)
Apr 26, 2023 0.3933 0.3972 0.3933 0.3972 723 +0.02(+5.61%)
Apr 25, 2023 0.3900 0.3900 0.3761 0.3761 69,450 -0.01(-3.56%)
Apr 24, 2023 0.4160 0.4160 0.3900 0.3900 3,600 -0.02(-3.70%)
Apr 20, 2023 0.4050 0 +0.02(+5.74%)
Apr 19, 2023 0.3830 0.3830 0.3830 0.3830 10,010 -0.04(-9.35%)
Apr 18, 2023 0.4200 0.4225 0.4200 0.4225 31,000 -0.00(-0.35%)
Apr 14, 2023 0.4240 0 +0.05(+13.52%)
Apr 13, 2023 0.3735 0.3735 0.3735 0.3735 12,000 -0.02(-5.25%)
Apr 12, 2023 0.3823 0.3942 0.3823 0.3942 5,300 +0.04(+9.87%)
Apr 10, 2023 0.3588 0 +0.00(+0.00%)
Apr 06, 2023 0.4100 0.4100 0.3588 0.3588 19,370 -0.03(-8.56%)
Apr 05, 2023 0.3800 0.3924 0.3600 0.3924 22,750 -0.02(-4.22%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.