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 (%)
Apr 29, 2022 0.7900 0.8551 0.7900 0.8365 3,032 +0.06(+7.24%)
Apr 28, 2022 0.8100 0.8315 0.7800 0.7800 83,729 -0.04(-4.84%)
Apr 27, 2022 0.8078 0.8500 0.8066 0.8197 92,404 +0.02(+2.54%)
Apr 26, 2022 0.8965 0.8965 0.7994 0.7994 167,550 -0.06(-7.10%)
Apr 25, 2022 0.8800 0.8953 0.8605 0.8605 20,700 -0.04(-4.39%)
Apr 22, 2022 0.9252 0.9900 0.8601 0.9000 30,919 -0.01(-1.10%)
Apr 21, 2022 0.9100 0.9400 0.9100 0.9100 9,149 +0.01(+1.11%)
Apr 20, 2022 0.9200 0.9200 0.8924 0.9000 39,900 +0.01(+0.90%)
Apr 19, 2022 1.000 1.000 0.8920 0.8920 14,900 +0.03(+3.72%)
Apr 18, 2022 1.000 1.000 0.8600 0.8600 44,705 -0.08(-8.99%)
Apr 14, 2022 1.020 1.020 0.9450 0.9450 34,111 -0.08(-7.35%)
Apr 13, 2022 0.9800 1.020 0.9400 1.020 21,200 +0.04(+4.00%)
Apr 12, 2022 0.9415 1.040 0.9415 0.9808 12,379 -0.06(-5.69%)
Apr 11, 2022 1.040 1.040 1.040 1.040 420 +0.05(+5.05%)
Apr 08, 2022 0.9925 0.9925 0.9900 0.9900 370 -0.01(-1.00%)
Apr 07, 2022 1.000 1.000 1.000 1.000 8,555 -0.03(-2.91%)
Apr 06, 2022 1.060 1.060 1.000 1.030 6,978 +0.01(+0.98%)
Apr 05, 2022 1.010 1.035 1.010 1.020 32,704 +0.01(+0.99%)
Apr 04, 2022 1.000 1.110 1.000 1.010 34,744 +0.02(+1.51%)
Apr 01, 2022 0.9900 1.000 0.9500 0.9950 149,876 +0.05(+4.74%)
Mar 31, 2022 0.8700 0.9500 0.8700 0.9500 105,800 +0.08(+9.20%)
Mar 30, 2022 0.8900 0.8900 0.8700 0.8700 52,961 -0.06(-6.62%)
Mar 28, 2022 0.9317 0 +0.03(+3.52%)
Mar 25, 2022 0.8800 0.9337 0.8800 0.9000 11,276 +0.02(+2.27%)
Mar 24, 2022 0.8685 0.8800 0.8685 0.8800 20,010 +0.02(+1.97%)
Mar 23, 2022 0.8650 0.8650 0.8600 0.8630 2,910 +0.01(+1.53%)
Mar 22, 2022 0.8700 0.8700 0.8424 0.8500 17,200 +0.03(+3.03%)
Mar 21, 2022 0.8820 0.8820 0.7817 0.8250 4,330 -0.02(-1.79%)
Mar 18, 2022 0.8400 0.8400 0.7790 0.8400 4,860 +0.04(+5.00%)
Mar 17, 2022 0.8100 0.8400 0.8000 0.8000 12,803 +0.03(+3.44%)
Mar 16, 2022 0.7990 0.8000 0.7700 0.7734 20,130 -0.07(-7.92%)
Mar 15, 2022 0.8000 0.8399 0.8000 0.8399 10,300 +0.05(+6.32%)
Mar 14, 2022 0.7498 0.8150 0.7498 0.7900 12,600 -0.01(-0.63%)
Mar 11, 2022 0.8300 0.8400 0.7900 0.7950 29,255 -0.05(-6.47%)
Mar 10, 2022 0.8861 0.8861 0.8500 0.8500 11,771 +0.00(+0.00%)
Mar 09, 2022 0.8075 0.8500 0.7900 0.8500 14,545 +0.03(+3.68%)
Mar 08, 2022 0.8198 0.8198 0.8198 0.8198 2,530 +0.04(+5.10%)
Mar 07, 2022 0.8458 0.8596 0.7600 0.7800 83,175 -0.07(-8.77%)
Mar 04, 2022 0.8100 0.8600 0.8100 0.8550 34,506 -0.01(-0.58%)
Mar 03, 2022 0.8500 0.8600 0.8500 0.8600 4,400 -0.02(-2.26%)
Mar 02, 2022 0.8500 0.8799 0.8400 0.8799 22,690 +0.04(+4.75%)
Mar 01, 2022 0.8300 0.8400 0.8300 0.8400 108,582 +0.02(+2.43%)
Feb 28, 2022 0.8905 0.8905 0.8200 0.8201 76,102 -0.02(-2.73%)
Feb 25, 2022 0.8331 0.8431 0.8431 0.8431 16,500 +0.05(+6.05%)
Feb 24, 2022 0.7500 0.8010 0.8000 0.7950 176,390 -0.05(-5.97%)
Feb 23, 2022 0.8300 0.8900 0.8110 0.8455 39,615 -0.03(-3.40%)
Feb 22, 2022 0.8011 0.8797 0.7795 0.8753 78,937 -0.05(-5.42%)
Feb 18, 2022 0.9255 0 +0.02(+2.64%)
Feb 17, 2022 0.9017 0.9100 0.9017 0.9017 2,500 +0.00(+0.19%)
Feb 16, 2022 0.9000 0.9280 0.8905 0.9000 36,907 -0.01(-1.10%)
Feb 15, 2022 0.9200 0.9200 0.9100 0.9100 63,800 -0.03(-3.19%)
Feb 14, 2022 0.9400 0.9637 0.9000 0.9400 77,700 -0.03(-3.09%)
Feb 11, 2022 0.9600 0.9900 0.9400 0.9700 69,900 -0.02(-2.02%)
Feb 10, 2022 0.9300 0.9900 0.9300 0.9900 52,515 +0.03(+2.59%)
Feb 09, 2022 0.9450 0.9650 0.9401 0.9650 23,000 -0.01(-1.03%)
Feb 08, 2022 0.9750 0.9750 0.9400 0.9750 94,166 +0.00(+0.00%)
Feb 07, 2022 0.9750 0.9750 0.9500 0.9750 13,800 -0.02(-1.52%)
Feb 04, 2022 0.9850 1.000 0.9300 0.9900 20,420 +0.01(+1.02%)
Feb 03, 2022 0.9800 0.9900 0.9800 16,722 -0.02(-2.00%)
Feb 02, 2022 0.9750 1.000 0.9400 1.000 1,450 +0.04(+3.63%)
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.