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

Equity Metals Corp (OP: EQMEF )

0.1640 -0.0018 (-1.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 31, 2024 0.1730 0.1730 0.1600 0.1640 163,620 -0.00(-1.09%)
May 30, 2024 0.1684 0.1760 0.1610 0.1658 330,998 -0.01(-3.49%)
May 29, 2024 0.1785 0.1785 0.1625 0.1718 216,757 +0.00(+1.06%)
May 28, 2024 0.1605 0.1798 0.1605 0.1700 528,742 +0.02(+11.11%)
May 24, 2024 0.1522 0.1607 0.1495 0.1530 145,650 +0.01(+3.66%)
May 23, 2024 0.1522 0.1660 0.1476 0.1476 240,099 -0.01(-3.91%)
May 22, 2024 0.1700 0.1700 0.1523 0.1536 392,413 -0.02(-11.16%)
May 21, 2024 0.1821 0.1821 0.1700 0.1729 252,890 +0.00(+1.71%)
May 20, 2024 0.1851 0.1922 0.1620 0.1700 243,956 -0.01(-3.68%)
May 17, 2024 0.1809 0.1913 0.1740 0.1765 1,038,889 +0.01(+3.10%)
May 16, 2024 0.1550 0.1769 0.1550 0.1712 369,748 +0.02(+16.07%)
May 15, 2024 0.1376 0.1501 0.1376 0.1475 438,961 +0.01(+5.36%)
May 14, 2024 0.1448 0.1469 0.1400 0.1400 77,725 +0.00(+1.23%)
May 13, 2024 0.1435 0.1435 0.1378 0.1383 51,300 -0.01(-5.08%)
May 10, 2024 0.1510 0.1523 0.1418 0.1457 304,965 -0.01(-3.51%)
May 09, 2024 0.1615 0.1615 0.1510 0.1510 117,042 +0.00(+0.67%)
May 08, 2024 0.1451 0.1545 0.1451 0.1500 58,121 +0.00(+2.67%)
May 07, 2024 0.1500 0.1500 0.1459 0.1461 28,750 +0.00(+1.32%)
May 06, 2024 0.1391 0.1482 0.1391 0.1442 180,931 +0.01(+6.81%)
May 03, 2024 0.1328 0.1357 0.1304 0.1350 172,100 -0.00(-0.22%)
May 02, 2024 0.1369 0.1369 0.1311 0.1353 107,704 -0.00(-3.01%)
May 01, 2024 0.1297 0.1404 0.1297 0.1395 58,220 +0.00(+2.80%)
Apr 30, 2024 0.1429 0.1449 0.1357 0.1357 169,265 -0.01(-7.56%)
Apr 29, 2024 0.1470 0.1482 0.1435 0.1468 71,383 +0.00(+1.59%)
Apr 26, 2024 0.1439 0.1488 0.1400 0.1445 219,479 +0.00(+1.05%)
Apr 25, 2024 0.1420 0.1445 0.1420 0.1430 134,874 +0.00(+2.14%)
Apr 24, 2024 0.1395 0.1426 0.1395 0.1400 123,620 -0.01(-4.63%)
Apr 23, 2024 0.1309 0.1468 0.1309 0.1468 60,185 +0.01(+8.74%)
Apr 22, 2024 0.1358 0.1400 0.1350 0.1350 93,051 -0.01(-3.57%)
Apr 19, 2024 0.1425 0.1464 0.1400 0.1400 195,487 -0.00(-0.14%)
Apr 18, 2024 0.1400 0.1402 0.1374 0.1402 17,500 -0.00(-0.21%)
Apr 17, 2024 0.1525 0.1526 0.1405 0.1405 369,169 -0.01(-5.89%)
Apr 16, 2024 0.1514 0.1566 0.1473 0.1493 386,388 -0.01(-6.04%)
Apr 15, 2024 0.1693 0.1706 0.1510 0.1589 142,456 -0.00(-1.85%)
Apr 12, 2024 0.1720 0.1800 0.1558 0.1619 820,326 +0.01(+10.14%)
Apr 11, 2024 0.1460 0.1556 0.1449 0.1470 144,275 -0.01(-7.08%)
Apr 10, 2024 0.1490 0.1595 0.1400 0.1582 244,673 -0.00(-1.12%)
Apr 09, 2024 0.1596 0.1770 0.1490 0.1600 229,525 -0.01(-4.48%)
Apr 08, 2024 0.1728 0.1728 0.1560 0.1675 144,718 +0.01(+6.48%)
Apr 05, 2024 0.1596 0.1704 0.1478 0.1573 681,939 -0.01(-5.35%)
Apr 04, 2024 0.1681 0.1790 0.1650 0.1662 545,206 +0.00(+1.96%)
Apr 03, 2024 0.1344 0.1688 0.1326 0.1630 875,427 +0.02(+16.43%)
Apr 02, 2024 0.1299 0.1400 0.1296 0.1400 161,078 +0.01(+8.53%)
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.