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 )

0.2108 -0.0423 (-16.71%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.2300 0.2400 0.2300 0.2400 75,199 +0.00(+0.00%)
Dec 27, 2023 0.2400 0 +0.00(+1.10%)
Dec 26, 2023 0.2600 0.2699 0.2374 0.2374 24,244 -0.01(-5.04%)
Dec 22, 2023 0.3007 0.3007 0.2434 0.2500 26,600 -0.09(-25.66%)
Dec 21, 2023 0.3363 0.3363 0.3300 0.3363 5,100 -0.02(-4.27%)
Dec 20, 2023 0.3464 0.3513 0.3300 0.3513 31,000 -0.01(-2.96%)
Dec 19, 2023 0.3347 0.3620 0.3300 0.3620 2,180 +0.05(+15.51%)
Dec 18, 2023 0.3300 0.3467 0.3134 0.3134 18,317 -0.04(-10.46%)
Dec 15, 2023 0.3317 0.3500 0.3300 0.3500 13,300 +0.00(+0.00%)
Dec 14, 2023 0.3500 0.3500 0.3500 0.3500 20,000 -0.01(-2.78%)
Dec 13, 2023 0.3600 0.3600 0.3600 0.3600 6,556 +0.01(+2.86%)
Dec 12, 2023 0.3500 0.3500 0.3500 0.3500 2,000 +0.02(+6.29%)
Dec 08, 2023 0.3293 0 -0.05(-12.42%)
Dec 06, 2023 0.3760 0 +0.02(+4.44%)
Dec 04, 2023 0.3600 0 +0.02(+6.16%)
Dec 01, 2023 0.3657 0.3657 0.3391 0.3391 14,144 -0.03(-8.20%)
Nov 27, 2023 0.3694 0 -0.04(-8.90%)
Nov 20, 2023 0.4055 0 +0.04(+9.48%)
Nov 17, 2023 0.3782 0.4014 0.3704 0.3704 12,900 +0.03(+9.23%)
Nov 10, 2023 0.3391 0 -0.02(-5.81%)
Nov 09, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-4.61%)
Nov 06, 2023 0.3774 0 +0.01(+2.00%)
Nov 03, 2023 0.3700 0.3700 0.3700 0.3700 9,555 +0.02(+7.22%)
Nov 02, 2023 0.3451 0.3586 0.3451 0.3451 48,000 -0.03(-8.22%)
Oct 30, 2023 0.3760 0 +0.00(+0.16%)
Oct 26, 2023 0.3754 0 -0.02(-6.15%)
Oct 25, 2023 0.3764 0.4000 0.3600 0.4000 16,000 +0.02(+5.37%)
Oct 24, 2023 0.3796 0.4000 0.3796 0.3796 1,200 -0.02(-5.34%)
Oct 23, 2023 0.4154 0.4154 0.3700 0.4010 14,399 -0.02(-4.66%)
Oct 20, 2023 0.4206 0.4206 0.4206 0.4206 350 +0.01(+1.35%)
Oct 12, 2023 0.4150 0 +0.01(+3.75%)
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 06, 2023 0.4000 0 +0.00(+0.00%)
Oct 05, 2023 0.4000 0.4000 0.4000 0.4000 4,690 +0.00(+0.00%)
Oct 04, 2023 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
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.