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

Equity Metals Corp (OP: EQMEF )

0.1535 +0.0057 (+3.86%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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, 2022 0.0481 0.0527 0.0410 0.0527 257,800 +0.00(+10.48%)
Nov 29, 2022 0.0477 0.0477 0.0477 0.0477 32,500 +0.00(+1.49%)
Nov 28, 2022 0.0500 0.0513 0.0470 0.0470 95,600 -0.01(-10.13%)
Nov 25, 2022 0.0530 0.0530 0.0522 0.0523 47,600 +0.00(+4.81%)
Nov 23, 2022 0.0512 0.0512 0.0479 0.0499 52,000 -0.00(-0.20%)
Nov 22, 2022 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+4.17%)
Nov 21, 2022 0.0480 0.0480 0.0480 0.0480 1,080 -0.00(-1.44%)
Nov 18, 2022 0.0477 0.0487 0.0477 0.0487 86,120 -0.00(-2.60%)
Nov 17, 2022 0.0499 0.0512 0.0499 0.0500 70,673 +0.00(+4.17%)
Nov 16, 2022 0.0480 0.0480 0.0480 0.0480 30,000 -0.00(-8.57%)
Nov 15, 2022 0.0545 0.0555 0.0525 0.0525 10,290 -0.01(-20.45%)
Nov 14, 2022 0.0588 0.0660 0.0588 0.0660 12,000 +0.01(+18.28%)
Nov 11, 2022 0.0561 0.0565 0.0558 0.0558 4,200 -0.00(-0.36%)
Nov 10, 2022 0.0534 0.0580 0.0534 0.0560 184,000 -0.00(-5.88%)
Nov 09, 2022 0.0582 0.0605 0.0555 0.0595 80,000 +0.00(+3.48%)
Nov 08, 2022 0.0400 0.0624 0.0400 0.0575 384,800 +0.02(+37.89%)
Nov 07, 2022 0.0401 0.0417 0.0400 0.0417 155,000 +0.00(+6.92%)
Nov 04, 2022 0.0348 0.0390 0.0348 0.0390 110,923 +0.00(+5.41%)
Nov 03, 2022 0.0347 0.0370 0.0347 0.0370 79,700 -0.00(-1.60%)
Nov 02, 2022 0.0347 0.0376 0.0347 0.0376 121,850 +0.00(+0.27%)
Nov 01, 2022 0.0378 0.0379 0.0351 0.0375 232,650 -0.00(-0.79%)
Oct 31, 2022 0.0374 0.0378 0.0374 0.0378 33,000 +0.00(+0.80%)
Oct 28, 2022 0.0375 0.0375 0.0375 0.0375 20,000 -0.00(-0.53%)
Oct 27, 2022 0.0361 0.0377 0.0361 0.0377 50,000 +0.00(+2.17%)
Oct 26, 2022 0.0400 0.0460 0.0369 0.0369 95,750 -0.01(-14.19%)
Oct 25, 2022 0.0447 0.0449 0.0430 0.0430 137,722 -0.00(-3.80%)
Oct 24, 2022 0.0432 0.0448 0.0427 0.0447 629,200 -0.00(-0.22%)
Oct 21, 2022 0.0440 0.0448 0.0430 0.0448 102,950 +0.00(+0.90%)
Oct 20, 2022 0.0416 0.0444 0.0416 0.0444 46,519 +0.00(+6.47%)
Oct 18, 2022 0.0417 0 -0.00(-6.08%)
Oct 17, 2022 0.0444 0.0444 0.0444 0.0444 7,050 +0.00(+4.47%)
Oct 14, 2022 0.0449 0.0449 0.0425 0.0425 38,000 -0.00(-0.47%)
Oct 13, 2022 0.0447 0.0447 0.0427 0.0427 23,000 -0.01(-11.04%)
Oct 12, 2022 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+9.84%)
Oct 11, 2022 0.0509 0.0509 0.0437 0.0437 88,473 -0.01(-18.01%)
Oct 10, 2022 0.0480 0.0534 0.0480 0.0533 33,950 +0.01(+11.04%)
Oct 07, 2022 0.0541 0.0541 0.0480 0.0480 98,000 -0.01(-18.64%)
Oct 06, 2022 0.0556 0.0590 0.0497 0.0590 141,010 +0.00(+6.12%)
Oct 05, 2022 0.0560 0.0590 0.0467 0.0556 408,473 -0.01(-17.38%)
Oct 04, 2022 0.0610 0.0673 0.0610 0.0673 218,250 +0.00(+3.54%)
Oct 03, 2022 0.0604 0.0660 0.0586 0.0650 237,752 +0.01(+18.18%)
Sep 30, 2022 0.0509 0.0633 0.0420 0.0550 219,000 +0.02(+57.14%)
Sep 29, 2022 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-6.42%)
Sep 28, 2022 0.0374 0.0374 0.0373 0.0374 22,500 +0.00(+0.00%)
Sep 27, 2022 0.0324 0.0374 0.0324 0.0374 7,500 -0.00(-0.27%)
Sep 26, 2022 0.0337 0.0375 0.0316 0.0375 170,412 +0.00(+10.95%)
Sep 23, 2022 0.0400 0.0400 0.0338 0.0338 40,000 -0.00(-9.14%)
Sep 21, 2022 0.0372 0 -0.01(-18.42%)
Sep 20, 2022 0.0456 0.0456 0.0456 0.0456 40,000 +0.00(+7.80%)
Sep 19, 2022 0.0370 0.0423 0.0370 0.0423 14,000 -0.00(-8.24%)
Sep 15, 2022 0.0461 25,000 +0.00(+3.60%)
Sep 14, 2022 0.0440 0.0445 0.0440 0.0445 5,860 -0.01(-10.10%)
Sep 13, 2022 0.0542 0.0600 0.0478 0.0495 99,000 -0.01(-11.61%)
Sep 12, 2022 0.0624 0.0624 0.0560 0.0560 6,065 +0.00(+7.49%)
Sep 09, 2022 0.0546 0.0546 0.0521 0.0521 6,500 +0.00(+4.20%)
Sep 08, 2022 0.0467 0.0500 0.0412 0.0500 141,499 +0.01(+24.69%)
Sep 07, 2022 0.0415 0.0426 0.0401 0.0401 38,000 -0.00(-6.74%)
Sep 06, 2022 0.0437 0.0470 0.0430 0.0430 163,980 -0.00(-7.92%)
Sep 02, 2022 0.0452 0.0467 0.0430 0.0467 50,612 +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.