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

Equity Metals Corp (OP: EQMEF )

0.1640 -0.0018 (-1.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.1100 0.1116 0.1006 0.1116 124,298 +0.00(+2.39%)
Feb 25, 2022 0.0999 0.1090 0.0999 0.1090 87,333 +0.01(+7.28%)
Feb 24, 2022 0.1137 0.1181 0.1000 0.1016 121,389 -0.02(-14.62%)
Feb 23, 2022 0.1000 0.1190 0.0998 0.1190 100,422 +0.02(+23.06%)
Feb 22, 2022 0.1000 0.1000 0.0967 0.0967 108,980 -0.00(-3.30%)
Feb 18, 2022 0.1000 0 +0.00(+0.81%)
Feb 17, 2022 0.0997 0.0997 0.0960 0.0992 35,080 +0.00(+4.64%)
Feb 16, 2022 0.0948 0.0948 0.0948 0.0948 2,000 +0.00(+1.83%)
Feb 15, 2022 0.0980 0.0980 0.0931 0.0931 113,277 -0.00(-2.31%)
Feb 14, 2022 0.0953 0.0953 0.0931 0.0953 10,350 -0.00(-1.75%)
Feb 11, 2022 0.0939 0.0995 0.0934 0.0970 20,340 +0.00(+3.85%)
Feb 10, 2022 0.0840 0.0934 0.0840 0.0934 5,000 -0.00(-1.37%)
Feb 09, 2022 0.0960 0.1000 0.0947 0.0947 16,014 -0.00(-2.17%)
Feb 07, 2022 0.0968 0 +0.00(+4.20%)
Feb 04, 2022 0.0929 0.0935 0.0929 0.0929 4,200 -0.00(-0.64%)
Feb 03, 2022 0.0990 0.0990 0.0935 0.0935 36,500 -0.01(-7.52%)
Feb 02, 2022 0.1012 0.1012 0.0975 0.1011 20,400 +0.00(+0.30%)
Feb 01, 2022 0.1008 0.1008 0.1008 0.1008 10,000 +0.00(+2.75%)
Jan 31, 2022 0.1033 0.0968 0.0981 69,000 -0.00(-3.16%)
Jan 28, 2022 0.0943 0.1013 0.0943 0.1013 6,113 +0.00(+1.30%)
Jan 27, 2022 0.1091 0.1091 0.1000 0.1000 50,790 -0.01(-10.71%)
Jan 26, 2022 0.1111 0.1150 0.1111 0.1120 11,021 +0.00(+1.73%)
Jan 25, 2022 0.1196 0.1196 0.0989 0.1101 51,431 +0.00(+2.90%)
Jan 24, 2022 0.1070 0.1070 0.1043 0.1070 81,003 -0.01(-8.15%)
Jan 21, 2022 0.1192 0.1192 0.1100 0.1165 75,567 -0.00(-3.80%)
Jan 20, 2022 0.1217 0.1236 0.1211 0.1211 61,122 -0.00(-0.16%)
Jan 19, 2022 0.1105 0.1213 0.1105 0.1213 76,063 +0.02(+15.41%)
Jan 18, 2022 0.1121 0.1165 0.1051 0.1051 20,810 +0.00(+2.74%)
Jan 14, 2022 0.1023 0 -0.01(-9.15%)
Jan 13, 2022 0.1152 0.1165 0.1126 0.1126 10,825 +0.00(+0.54%)
Jan 12, 2022 0.1119 0.1150 0.1100 0.1120 155,910 +0.01(+6.97%)
Jan 11, 2022 0.0958 0.1047 0.0958 0.1047 21,247 +0.01(+9.29%)
Jan 10, 2022 0.0943 0.0958 0.0875 0.0958 53,200 +0.00(+1.59%)
Jan 07, 2022 0.0971 0.0997 0.0943 0.0943 36,847 -0.01(-5.32%)
Jan 06, 2022 0.0830 0.1000 0.0830 0.0996 119,440 +0.00(+3.75%)
Jan 05, 2022 0.0975 0.1013 0.0960 0.0960 45,681 -0.00(-1.54%)
Jan 04, 2022 0.1130 0.1130 0.0975 0.0975 111,400 -0.02(-13.41%)
Jan 03, 2022 0.1126 0.1126 0.1126 0.1126 8,000 +0.02(+16.93%)
Dec 31, 2021 0.0961 0.0963 0.0930 0.0963 146,691 +0.01(+7.60%)
Dec 30, 2021 0.1000 0.1034 0.0895 0.0895 225,750 +0.00(+0.56%)
Dec 29, 2021 0.0840 0.0950 0.0840 0.0890 347,627 +0.00(+0.79%)
Dec 28, 2021 0.0900 0.0950 0.0860 0.0883 227,845 -0.01(-6.86%)
Dec 27, 2021 0.0936 0.0948 0.0900 0.0948 48,487 -0.00(-0.21%)
Dec 23, 2021 0.1109 0.1109 0.0925 0.0950 106,692 -0.01(-10.97%)
Dec 22, 2021 0.1038 0.1105 0.1038 0.1067 29,325 +0.01(+7.78%)
Dec 21, 2021 0.0929 0.0990 0.0915 0.0990 79,288 +0.01(+10.00%)
Dec 20, 2021 0.0990 0.0990 0.0868 0.0900 31,229 -0.01(-8.35%)
Dec 17, 2021 0.0982 0.0982 0.0982 0.0982 6,050 +0.00(+3.81%)
Dec 16, 2021 0.0835 0.0952 0.0835 0.0946 142,077 +0.00(+4.65%)
Dec 15, 2021 0.0874 0.0905 0.0873 0.0904 43,000 +0.00(+0.00%)
Dec 14, 2021 0.0840 0.0904 0.0840 0.0904 5,936 -0.00(-0.33%)
Dec 13, 2021 0.0907 0.0907 0.0870 0.0907 3,000 -0.00(-2.58%)
Dec 10, 2021 0.0930 0.0931 0.0930 0.0931 15,000 -0.01(-6.43%)
Dec 09, 2021 0.0995 0.0995 0.0938 0.0995 44,225 -0.00(-2.26%)
Dec 08, 2021 0.0950 0.1018 0.0940 0.1018 31,070 +0.01(+9.23%)
Dec 07, 2021 0.0770 0.0955 0.0770 0.0932 85,433 -0.00(-2.61%)
Dec 06, 2021 0.0957 0.0957 0.0957 0.0957 825 +0.01(+13.25%)
Dec 03, 2021 0.0796 0.0888 0.0796 0.0845 86,260 +0.00(+3.17%)
Dec 02, 2021 0.0900 0.0900 0.0780 0.0819 163,227 -0.01(-8.70%)
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.