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 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%)
Oct 03, 2023 0.4000 0.4000 0.4000 0.4000 7,177 -0.03(-6.98%)
Sep 29, 2023 0.4300 0 -0.03(-6.52%)
Sep 27, 2023 0.4600 0 +0.03(+5.75%)
Sep 26, 2023 0.4350 0.4350 0.4350 0.4350 810 +0.02(+5.07%)
Sep 22, 2023 0.4140 0 +0.01(+1.42%)
Sep 21, 2023 0.4082 0.4082 0.4082 0.4082 2,000 -0.07(-14.96%)
Sep 19, 2023 0.4800 0 +0.04(+7.96%)
Sep 15, 2023 0.4446 0 +0.00(+1.05%)
Sep 14, 2023 0.4472 0.4600 0.4400 0.4400 9,100 -0.01(-1.81%)
Sep 13, 2023 0.4576 0.4576 0.4481 0.4481 2,950 -0.01(-2.59%)
Sep 12, 2023 0.4600 0.4600 0.4600 0.4600 100,000 -0.01(-2.13%)
Sep 07, 2023 0.4700 0 +0.01(+2.17%)
Sep 06, 2023 0.4800 0.4800 0.4600 0.4600 12,500 -0.00(-0.65%)
Sep 05, 2023 0.5000 0.5000 0.4630 0.4630 6,800 -0.02(-5.08%)
Sep 01, 2023 0.4800 0.4878 0.4800 0.4878 201 +0.01(+2.91%)
Aug 31, 2023 0.4740 0.4740 0.4740 0.4740 1,925 -0.01(-1.25%)
Aug 30, 2023 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Aug 29, 2023 0.4900 0.4900 0.4800 0.4800 20,900 +0.00(+0.21%)
Aug 28, 2023 0.4790 0.4790 0.4790 0.4790 56,700 -0.02(-4.01%)
Aug 24, 2023 0.4990 43 +0.00(+0.00%)
Aug 22, 2023 0.4990 0 -0.02(-4.04%)
Aug 18, 2023 0.5200 0 +0.02(+4.00%)
Aug 16, 2023 0.5000 0 -0.03(-4.82%)
Aug 14, 2023 0.5253 0 -0.00(-0.57%)
Aug 10, 2023 0.5283 0 +0.03(+5.66%)
Aug 09, 2023 0.5372 0.5600 0.5000 0.5000 7,100 -0.01(-2.17%)
Aug 08, 2023 0.5865 0.5865 0.5111 0.5111 1,200 -0.07(-11.68%)
Aug 04, 2023 0.5787 0 +0.01(+2.53%)
Aug 03, 2023 0.5644 0.5644 0.5644 0.5644 2,000 -0.01(-2.47%)
Aug 02, 2023 0.5787 0.5787 0.5787 0.5787 394 -0.03(-4.41%)
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 +0.22(+61.51%)
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%)
May 01, 2023 0.3811 0.3811 0.3811 0.3811 3,050 -0.00(-0.10%)
Apr 28, 2023 0.3815 0.3815 0.3815 0.3815 100 +0.00(+0.90%)
Apr 27, 2023 0.3781 0.3781 0.3781 0.3781 250 -0.02(-4.81%)
Apr 26, 2023 0.3933 0.3972 0.3933 0.3972 723 +0.02(+5.61%)
Apr 25, 2023 0.3900 0.3900 0.3761 0.3761 69,450 -0.01(-3.56%)
Apr 24, 2023 0.4160 0.4160 0.3900 0.3900 3,600 -0.02(-3.70%)
Apr 20, 2023 0.4050 0 +0.02(+5.74%)
Apr 19, 2023 0.3830 0.3830 0.3830 0.3830 10,010 -0.04(-9.35%)
Apr 18, 2023 0.4200 0.4225 0.4200 0.4225 31,000 -0.00(-0.35%)
Apr 14, 2023 0.4240 0 +0.05(+13.52%)
Apr 13, 2023 0.3735 0.3735 0.3735 0.3735 12,000 -0.02(-5.25%)
Apr 12, 2023 0.3823 0.3942 0.3823 0.3942 5,300 +0.04(+9.87%)
Apr 10, 2023 0.3588 0 +0.00(+0.00%)
Apr 06, 2023 0.4100 0.4100 0.3588 0.3588 19,370 -0.03(-8.56%)
Apr 05, 2023 0.3800 0.3924 0.3600 0.3924 22,750 -0.02(-4.22%)
Apr 03, 2023 0.4097 0 -0.00(-0.05%)
Mar 31, 2023 0.3950 0.4099 0.3950 0.4099 20,000 +0.02(+4.06%)
Mar 28, 2023 0.3939 0 -0.02(-5.49%)
Mar 24, 2023 0.4168 0 +0.03(+6.87%)
Mar 23, 2023 0.3939 0.3939 0.3900 0.3900 200 +0.01(+2.63%)
Mar 22, 2023 0.3850 0.3850 0.3784 0.3800 35,900 -0.02(-5.00%)
Mar 21, 2023 0.4000 0.4000 0.4000 0.4000 5,100 +0.00(+0.00%)
Mar 20, 2023 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.70%)
Mar 17, 2023 0.4242 0.4410 0.4242 0.4242 2,089 -0.01(-2.24%)
Mar 16, 2023 0.4339 0.4339 0.4339 0.4339 1,170 +0.03(+8.47%)
Mar 15, 2023 0.4000 0.4000 0.4000 0.4000 12,830 -0.04(-9.09%)
Mar 14, 2023 0.4200 0.4400 0.4200 0.4400 27,550 +0.04(+10.00%)
Mar 09, 2023 0.4000 0 -0.04(-9.09%)
Mar 08, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+6.25%)
Mar 06, 2023 0.4141 0 -0.01(-1.40%)
Mar 03, 2023 0.4100 0.4200 0.4100 0.4200 50,000 +0.00(+0.00%)
Mar 02, 2023 0.4200 0.4200 0.4200 0.4200 3,000 -0.01(-1.75%)
Mar 01, 2023 0.4275 0.4275 0.4275 0.4275 1,000 +0.01(+2.52%)
Feb 28, 2023 0.4200 0.4200 0.4170 0.4170 18,940 -0.02(-5.23%)
Feb 27, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Feb 24, 2023 0.4400 0.4400 0.4400 0.4400 2,341 +0.01(+2.33%)
Feb 23, 2023 0.4300 0.4300 0.4300 0.4300 30,251 -0.01(-2.27%)
Feb 22, 2023 0.4800 0.4800 0.4348 0.4400 13,533 -0.04(-8.33%)
Feb 21, 2023 0.4900 0.4900 0.4800 0.4800 48,100 +0.03(+6.67%)
Feb 17, 2023 0.5335 0.5335 0.4284 0.4500 26,910 -0.02(-3.23%)
Feb 16, 2023 0.4600 0.4650 0.4485 0.4650 24,200 -0.02(-4.28%)
Feb 15, 2023 0.4858 0.4858 0.4858 0.4858 2,500 +0.03(+5.61%)
Feb 14, 2023 0.5062 0.5200 0.4600 0.4600 34,500 -0.03(-6.41%)
Feb 13, 2023 0.4900 0.4915 0.4900 0.4915 2,650 +0.01(+2.40%)
Feb 10, 2023 0.4700 0.4800 0.4700 0.4800 56,025 +0.01(+2.13%)
Feb 09, 2023 0.4700 0.4700 0.4700 0.4700 5,500 +0.02(+4.68%)
Feb 06, 2023 0.4490 0 -0.02(-3.59%)
Feb 02, 2023 0.4657 0 -0.01(-1.88%)
Feb 01, 2023 0.4746 0.4746 0.4746 0.4746 500 -0.01(-1.80%)
Jan 31, 2023 0.4282 0.5200 0.4282 0.4833 3,000 -0.02(-3.34%)
Jan 30, 2023 0.4800 0.5200 0.4529 0.5000 183,000 +0.09(+21.95%)
Jan 27, 2023 0.4380 0.4800 0.4100 0.4100 43,000 -0.08(-16.33%)
Jan 20, 2023 0.4900 0 +0.05(+11.49%)
Jan 19, 2023 0.4395 0.4395 0.4395 0.4395 2,000 +0.04(+9.66%)
Jan 13, 2023 0.4008 0 -0.00(-0.22%)
Jan 12, 2023 0.4300 0.4300 0.4017 0.4017 12,870 -0.03(-6.58%)
Jan 11, 2023 0.4180 0.4300 0.4180 0.4300 23,230 +0.01(+2.50%)
Jan 10, 2023 0.4195 0.4195 0.4195 0.4195 969 +0.02(+5.40%)
Jan 09, 2023 0.3980 0.3980 0.3980 0.3980 1,000 -0.05(-11.95%)
Jan 06, 2023 0.4520 0.4520 0.4520 0.4520 8,000 +0.00(+0.13%)
Jan 05, 2023 0.4514 0.4514 0.4514 0.4514 200 +0.06(+15.74%)
Jan 04, 2023 0.3900 0.4189 0.3900 0.3900 16,280 +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.