Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Metals Corp (OP: EQMEF )

0.1520 +0.0019 (+1.27%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.0998 0.1030 0.0924 0.0944 256,804 -0.02(-14.95%)
Nov 29, 2021 0.1057 0.1132 0.1010 0.1110 247,409 -0.01(-4.72%)
Nov 26, 2021 0.1170 0.1170 0.1100 0.1165 99,590 -0.01(-5.28%)
Nov 24, 2021 0.1200 0.1271 0.1200 0.1230 252,060 +0.01(+5.58%)
Nov 23, 2021 0.1080 0.1178 0.1050 0.1165 310,633 +0.00(+3.37%)
Nov 22, 2021 0.1100 0.1127 0.1058 0.1127 33,738 -0.00(-0.44%)
Nov 19, 2021 0.1100 0.1151 0.1100 0.1132 15,695 +0.00(+3.38%)
Nov 18, 2021 0.1098 0.1098 0.1095 0.1095 8,900 +0.00(+1.11%)
Nov 17, 2021 0.1121 0.1161 0.1083 0.1083 21,600 -0.00(-2.34%)
Nov 16, 2021 0.1090 0.1110 0.1089 0.1109 2,909 -0.00(-4.23%)
Nov 15, 2021 0.1168 0.1168 0.1079 0.1158 66,282 +0.00(+2.84%)
Nov 12, 2021 0.1089 0.1126 0.1089 0.1126 9,279 +0.00(+0.54%)
Nov 11, 2021 0.1106 0.1120 0.1085 0.1120 12,075 +0.01(+12.90%)
Nov 09, 2021 0.1020 0.1050 0.0915 0.0992 40,837 -0.01(-4.89%)
Nov 08, 2021 0.1044 0.1093 0.1043 0.1043 27,800 +0.01(+11.91%)
Nov 05, 2021 0.0942 0.0978 0.0825 0.0932 100,651 +0.00(+1.08%)
Nov 04, 2021 0.0973 0.0973 0.0920 0.0922 47,450 -0.01(-5.82%)
Nov 03, 2021 0.1015 0.1015 0.0942 0.0979 124,386 -0.00(-1.11%)
Nov 02, 2021 0.1028 0.1028 0.0920 0.0990 147,947 -0.01(-7.13%)
Nov 01, 2021 0.0996 0.1066 0.1052 0.1066 96,700 +0.00(+1.33%)
Oct 29, 2021 0.1116 0.1138 0.1052 0.1052 10,799 -0.01(-7.48%)
Oct 28, 2021 0.1191 0.1196 0.1075 0.1137 80,179 +0.01(+5.67%)
Oct 27, 2021 0.1125 0.1171 0.1074 0.1076 21,250 -0.01(-8.58%)
Oct 26, 2021 0.1175 0.1177 0.1170 0.1177 34,500 +0.01(+8.08%)
Oct 25, 2021 0.1120 0.1140 0.1089 0.1089 76,823 -0.00(-2.07%)
Oct 22, 2021 0.1139 0.1143 0.1100 0.1112 311,925 -0.00(-2.88%)
Oct 21, 2021 0.1080 0.1145 0.1080 0.1145 77,900 +0.00(+2.23%)
Oct 20, 2021 0.1057 0.1184 0.1057 0.1120 8,938 -0.00(-2.35%)
Oct 19, 2021 0.1128 0.1189 0.1118 0.1147 23,402 +0.00(+4.37%)
Oct 18, 2021 0.1125 0.1178 0.1050 0.1099 116,622 -0.00(-3.60%)
Oct 15, 2021 0.1248 0.1248 0.1118 0.1140 74,888 -0.01(-6.02%)
Oct 14, 2021 0.1254 0.1254 0.1213 0.1213 10,119 +0.00(+3.32%)
Oct 13, 2021 0.1093 0.1174 0.1093 0.1174 93,868 +0.00(+2.80%)
Oct 12, 2021 0.1059 0.1170 0.1059 0.1142 244,450 -0.00(-0.61%)
Oct 11, 2021 0.1036 0.1149 0.0943 0.1149 28,990 +0.01(+10.91%)
Oct 08, 2021 0.1273 0.1273 0.1031 0.1036 122,334 -0.02(-13.88%)
Oct 07, 2021 0.0898 0.1205 0.0898 0.1203 248,131 +0.04(+41.53%)
Oct 06, 2021 0.0850 0.0900 0.0850 0.0850 7,846 -0.00(-5.56%)
Oct 05, 2021 0.0992 0.0992 0.0900 0.0900 98,099 -0.01(-6.05%)
Oct 04, 2021 0.0954 0.0960 0.0880 0.0958 72,500 +0.01(+8.99%)
Oct 01, 2021 0.0951 0.1005 0.0850 0.0879 48,884 -0.00(-4.87%)
Sep 30, 2021 0.0750 0.0924 0.0700 0.0924 138,350 +0.02(+22.22%)
Sep 29, 2021 0.0700 0.0756 0.0700 0.0756 107,800 -0.01(-9.89%)
Sep 28, 2021 0.0826 0.0839 0.0790 0.0839 74,841 +0.00(+1.33%)
Sep 27, 2021 0.0925 0.0925 0.0827 0.0828 210,758 -0.01(-14.20%)
Sep 24, 2021 0.0960 0.0965 0.0924 0.0965 80,700 -0.00(-0.62%)
Sep 23, 2021 0.1057 0.1117 0.0971 0.0971 99,490 -0.01(-11.49%)
Sep 22, 2021 0.1091 0.1160 0.1021 0.1097 175,012 +0.00(+1.76%)
Sep 21, 2021 0.1026 0.1078 0.0966 0.1078 22,976 +0.01(+12.29%)
Sep 20, 2021 0.1014 0.1014 0.0960 0.0960 30,700 -0.01(-5.88%)
Sep 17, 2021 0.1051 0.1109 0.0981 0.1020 28,170 +0.00(+2.93%)
Sep 16, 2021 0.0958 0.1064 0.0940 0.0991 181,387 +0.01(+10.23%)
Sep 15, 2021 0.0954 0.0954 0.0899 0.0899 4,009 -0.00(-0.77%)
Sep 14, 2021 0.0985 0.1037 0.0906 0.0906 106,980 -0.01(-10.21%)
Sep 13, 2021 0.1000 0.1020 0.1000 0.1009 99,013 +0.00(+0.90%)
Sep 10, 2021 0.0957 0.1076 0.0957 0.1000 55,658 -0.00(-4.76%)
Sep 09, 2021 0.1055 0.1114 0.1021 0.1050 104,140 -0.01(-4.55%)
Sep 08, 2021 0.1097 0.1115 0.1095 0.1100 64,000 -0.01(-8.33%)
Sep 07, 2021 0.1280 0.1290 0.1200 0.1200 77,287 -0.01(-5.06%)
Sep 03, 2021 0.1310 0.1310 0.1195 0.1264 134,174 +0.01(+7.57%)
Sep 02, 2021 0.1150 0.1260 0.1150 0.1175 62,772 +0.00(+2.00%)
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.