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 )

0.2600 UNCHANGED
Last Price Updated: 12:36 PM EDT, Apr 29, 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 31, 2021 0.9800 0.9800 0.9000 0.9500 3,500 +0.00(+0.00%)
Dec 30, 2021 0.8956 0.9500 0.8956 0.9500 31,700 +0.04(+4.40%)
Dec 29, 2021 0.9237 0.9250 0.9074 0.9100 22,025 -0.03(-3.19%)
Dec 28, 2021 0.9037 0.9400 0.9037 0.9400 4,808 +0.04(+4.43%)
Dec 27, 2021 0.9018 0.9499 0.9000 0.9001 105,985 -0.02(-2.69%)
Dec 23, 2021 0.9250 0.9331 0.9250 0.9250 12,000 +0.00(+0.00%)
Dec 22, 2021 0.9300 0.9300 0.9250 0.9250 4,805 +0.03(+3.42%)
Dec 21, 2021 0.8944 0.8944 0.8944 0.8944 7,500 -0.04(-3.83%)
Dec 20, 2021 0.9250 0.9499 0.8900 0.9300 22,065 +0.00(+0.00%)
Dec 17, 2021 0.9300 0.9300 0.9000 0.9300 78,485 +0.00(+0.00%)
Dec 16, 2021 0.9350 0.9499 0.9200 0.9300 30,900 +0.01(+1.09%)
Dec 15, 2021 0.9300 0.9300 0.9200 0.9200 11,967 -0.01(-1.08%)
Dec 14, 2021 0.9200 0.9300 0.9200 0.9300 11,975 -0.02(-1.68%)
Dec 13, 2021 0.9500 0.9500 0.9317 0.9459 67,200 -0.01(-1.47%)
Dec 10, 2021 0.9919 0.9919 0.9410 0.9600 7,375 +0.01(+1.05%)
Dec 09, 2021 0.9920 0.9920 0.9300 0.9500 56,141 +0.02(+2.15%)
Dec 08, 2021 0.9300 0.9300 0.9300 0.9300 65,000 +0.00(+0.00%)
Dec 07, 2021 0.9300 0.9399 0.9300 0.9300 18,249 +0.00(+0.00%)
Dec 06, 2021 0.9800 0.9800 0.9220 0.9300 37,845 -0.02(-2.62%)
Dec 03, 2021 0.9750 1.000 0.9300 0.9550 226,381 -0.02(-2.51%)
Dec 02, 2021 0.9450 0.9874 0.9450 0.9796 235,347 -0.02(-2.04%)
Dec 01, 2021 0.9850 1.010 0.9503 1.000 393,671 +0.00(+0.00%)
Nov 30, 2021 1.020 1.020 0.9800 1.000 103,063 -0.01(-0.99%)
Nov 29, 2021 1.070 1.070 1.010 1.010 71,511 +0.00(+0.00%)
Nov 26, 2021 1.040 1.070 1.010 1.010 61,603 -0.06(-5.61%)
Nov 24, 2021 1.080 1.090 1.070 1.070 94,472 +0.01(+0.94%)
Nov 23, 2021 1.030 1.080 1.030 1.060 15,619 +0.04(+3.92%)
Nov 22, 2021 1.030 1.100 1.020 1.020 62,550 -0.01(-1.45%)
Nov 19, 2021 1.055 1.055 1.020 1.035 13,850 -0.04(-3.27%)
Nov 18, 2021 1.070 1.070 1.040 1.070 50,000 +0.02(+1.42%)
Nov 16, 2021 1.055 1.055 1.055 0 -0.03(-2.31%)
Nov 15, 2021 1.080 1.080 1.040 1.080 42,250 +0.01(+0.93%)
Nov 12, 2021 1.090 1.090 1.045 1.070 19,250 -0.02(-1.83%)
Nov 11, 2021 1.050 1.090 1.050 1.090 13,876 +0.01(+0.93%)
Nov 09, 2021 1.100 1.130 1.080 1.080 60,796 +0.01(+0.93%)
Nov 08, 2021 1.050 1.070 1.030 1.070 115,259 +0.03(+2.88%)
Nov 05, 2021 1.030 1.075 1.030 1.040 64,041 +0.00(+0.00%)
Nov 04, 2021 1.010 1.070 1.010 1.040 88,852 +0.03(+2.97%)
Nov 03, 2021 1.015 1.050 1.010 1.010 36,716 -0.00(-0.01%)
Nov 02, 2021 1.020 1.030 1.010 1.010 88,500 -0.02(-1.93%)
Nov 01, 2021 1.010 1.020 1.020 1.030 50,404 +0.01(+0.98%)
Oct 29, 2021 1.030 1.030 1.005 1.020 56,857 -0.01(-0.97%)
Oct 28, 2021 1.060 1.060 1.030 1.030 93,529 -0.01(-0.96%)
Oct 27, 2021 1.040 1.080 1.040 1.040 68,584 -0.02(-1.89%)
Oct 26, 2021 1.070 1.060 22,060 +0.01(+0.94%)
Oct 25, 2021 1.050 1.070 1.030 1.050 46,409 +0.01(+0.97%)
Oct 22, 2021 0.9700 1.075 0.9700 1.040 225,952 +0.02(+1.46%)
Oct 21, 2021 1.050 1.051 1.020 1.025 52,856 -0.03(-2.38%)
Oct 20, 2021 1.055 1.090 1.010 1.050 181,007 +0.02(+1.45%)
Oct 19, 2021 1.000 1.050 1.000 1.035 27,174 +0.01(+1.47%)
Oct 18, 2021 1.050 1.090 1.010 1.020 63,393 -0.03(-2.86%)
Oct 15, 2021 1.080 1.080 0.9864 1.050 25,700 +0.01(+0.96%)
Oct 14, 2021 1.000 1.050 1.000 1.040 25,354 +0.04(+4.00%)
Oct 13, 2021 1.000 1.000 0.9301 1.000 35,282 +0.06(+6.38%)
Oct 12, 2021 0.9817 0.9817 0.9250 0.9400 73,832 -0.04(-4.08%)
Oct 11, 2021 0.9900 0.9900 0.9800 0.9800 12,600 -0.01(-1.01%)
Oct 08, 2021 0.9900 1.000 0.9900 0.9900 13,114 +0.02(+2.16%)
Oct 07, 2021 0.9500 0.9981 0.9300 0.9691 19,505 +0.02(+2.01%)
Oct 06, 2021 0.9784 0.9784 0.9201 0.9500 88,712 -0.05(-5.00%)
Oct 05, 2021 1.000 1.040 0.9900 1.000 19,662 +0.00(+0.00%)
Oct 04, 2021 1.090 1.090 0.9775 1.000 92,975 -0.03(-2.91%)
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.