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 )

0.2396 -0.0104 (-4.16%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 19, 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 (%)
Jul 27, 2023 0.6054 0 -0.01(-2.35%)
Jul 26, 2023 0.6200 0.6200 0.6200 0.6200 5,500 +0.02(+3.33%)
Jul 25, 2023 0.6136 0.6136 0.6000 0.6000 4,500 +0.02(+3.45%)
Jul 24, 2023 0.6023 0.6023 0.5800 0.5800 3,800 -0.04(-6.45%)
Jul 21, 2023 0.5600 0.6200 0.5600 0.6200 11,500 +0.07(+12.87%)
Jul 20, 2023 0.5493 0.5493 0.5493 0.5493 1,000 +0.00(+0.00%)
Jul 18, 2023 0.5493 0 -0.01(-1.91%)
Jul 12, 2023 0.5600 0 +0.06(+12.74%)
Jul 07, 2023 0.4967 0 -0.02(-3.35%)
Jul 05, 2023 0.5139 0 -0.10(-16.47%)
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%)
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.