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 (%)
May 31, 2023 0.0957 0.0978 0.0923 0.0923 46,958 -0.00(-3.55%)
May 30, 2023 0.0951 0.0999 0.0951 0.0957 59,915 -0.00(-3.43%)
May 26, 2023 0.0950 0.1026 0.0929 0.0991 90,710 +0.00(+4.32%)
May 25, 2023 0.0901 0.0994 0.0901 0.0950 244,820 +0.00(+1.82%)
May 24, 2023 0.0973 0.1020 0.0932 0.0933 21,800 -0.00(-4.11%)
May 23, 2023 0.0958 0.1004 0.0958 0.0973 134,400 -0.01(-5.26%)
May 22, 2023 0.0923 0.1095 0.0923 0.1027 6,360 -0.00(-3.57%)
May 19, 2023 0.0910 0.1065 0.0910 0.1065 41,738 +0.01(+6.08%)
May 18, 2023 0.1021 0.1054 0.0922 0.1004 188,740 -0.00(-1.76%)
May 17, 2023 0.1012 0.1061 0.0978 0.1022 64,800 +0.00(+1.89%)
May 16, 2023 0.1038 0.1038 0.0951 0.1003 177,461 -0.01(-8.40%)
May 15, 2023 0.1080 0.1145 0.1071 0.1095 78,452 +0.00(+1.39%)
May 12, 2023 0.1157 0.1157 0.1066 0.1080 214,352 -0.01(-8.94%)
May 11, 2023 0.1226 0.1226 0.1133 0.1186 139,000 -0.00(-2.55%)
May 10, 2023 0.1258 0.1271 0.1174 0.1217 106,915 -0.00(-0.81%)
May 09, 2023 0.1220 0.1240 0.1214 0.1227 100,175 +0.00(+2.25%)
May 08, 2023 0.1331 0.1331 0.1200 0.1200 74,000 -0.01(-8.26%)
May 05, 2023 0.1300 0.1312 0.1280 0.1308 124,900 +0.00(+1.16%)
May 04, 2023 0.1333 0.1344 0.1249 0.1293 521,208 +0.00(+0.39%)
May 03, 2023 0.1341 0.1370 0.1288 0.1288 76,400 -0.01(-7.93%)
May 02, 2023 0.1348 0.1400 0.1261 0.1399 236,917 -0.00(-0.07%)
May 01, 2023 0.1400 0.1400 0.1387 0.1400 59,710 +0.01(+6.06%)
Apr 28, 2023 0.1400 0.1400 0.1320 0.1320 171,263 -0.01(-4.00%)
Apr 27, 2023 0.1412 0.1412 0.1329 0.1375 125,520 -0.01(-5.50%)
Apr 26, 2023 0.1404 0.1530 0.1404 0.1455 38,820 +0.00(+0.34%)
Apr 25, 2023 0.1655 0.1655 0.1448 0.1450 255,525 -0.03(-17.14%)
Apr 24, 2023 0.1715 0.1750 0.1703 0.1750 2,300 +0.00(+0.00%)
Apr 21, 2023 0.1718 0.1850 0.1656 0.1750 116,588 -0.01(-2.89%)
Apr 20, 2023 0.1802 0.1802 0.1802 0.1802 27,100 -0.01(-3.79%)
Apr 19, 2023 0.1760 0.1920 0.1631 0.1873 257,909 +0.02(+9.66%)
Apr 18, 2023 0.1733 0.1775 0.1708 0.1708 112,251 +0.00(+1.67%)
Apr 17, 2023 0.1745 0.1761 0.1638 0.1680 203,550 -0.01(-6.72%)
Apr 14, 2023 0.1868 0.1868 0.1649 0.1801 211,916 -0.01(-4.61%)
Apr 13, 2023 0.1837 0.1891 0.1798 0.1888 187,835 +0.01(+4.14%)
Apr 12, 2023 0.2050 0.2050 0.1751 0.1813 232,919 -0.01(-4.58%)
Apr 11, 2023 0.1777 0.1970 0.1770 0.1900 144,428 +0.01(+7.04%)
Apr 10, 2023 0.1870 0.1870 0.1742 0.1775 98,494 -0.01(-7.60%)
Apr 06, 2023 0.1801 0.1988 0.1741 0.1921 159,152 +0.00(+1.11%)
Apr 05, 2023 0.2070 0.2070 0.1883 0.1900 53,610 -0.00(-2.21%)
Apr 04, 2023 0.1631 0.2066 0.1631 0.1943 404,915 +0.03(+15.11%)
Apr 03, 2023 0.1750 0.1750 0.1560 0.1688 60,026 -0.00(-2.82%)
Mar 31, 2023 0.1560 0.1737 0.1533 0.1737 362,400 +0.01(+7.62%)
Mar 30, 2023 0.1460 0.1693 0.1460 0.1614 288,827 +0.01(+4.33%)
Mar 29, 2023 0.1500 0.1592 0.1322 0.1547 250,397 +0.01(+8.41%)
Mar 28, 2023 0.1342 0.1427 0.1290 0.1427 228,750 +0.01(+6.33%)
Mar 27, 2023 0.1353 0.1353 0.1270 0.1342 153,634 +0.00(+1.74%)
Mar 24, 2023 0.1363 0.1363 0.1290 0.1319 79,140 +0.00(+0.69%)
Mar 23, 2023 0.1302 0.1334 0.1280 0.1310 157,237 +0.00(+0.77%)
Mar 22, 2023 0.1222 0.1320 0.1222 0.1300 84,607 +0.01(+7.97%)
Mar 21, 2023 0.1245 0.1245 0.1204 0.1204 22,250 -0.02(-13.88%)
Mar 20, 2023 0.1309 0.1398 0.1290 0.1398 172,485 +0.01(+11.57%)
Mar 17, 2023 0.1050 0.1280 0.1001 0.1253 169,296 +0.01(+11.58%)
Mar 16, 2023 0.1077 0.1123 0.1077 0.1123 137,752 -0.00(-1.40%)
Mar 15, 2023 0.1170 0.1200 0.1116 0.1139 40,900 +0.00(+0.53%)
Mar 14, 2023 0.1174 0.1175 0.1119 0.1133 33,697 -0.00(-3.49%)
Mar 13, 2023 0.1041 0.1260 0.1038 0.1174 485,023 +0.02(+16.24%)
Mar 10, 2023 0.1003 0.1100 0.1003 0.1010 123,737 -0.00(-3.26%)
Mar 09, 2023 0.0993 0.1044 0.0976 0.1044 108,600 +0.01(+5.99%)
Mar 08, 2023 0.1040 0.1065 0.0985 0.0985 103,600 -0.01(-12.83%)
Mar 07, 2023 0.1173 0.1175 0.1092 0.1130 215,299 -0.00(-3.83%)
Mar 06, 2023 0.1174 0.1180 0.1174 0.1175 81,500 -0.00(-0.42%)
Mar 03, 2023 0.1078 0.1187 0.1050 0.1180 136,620 +0.01(+10.80%)
Mar 02, 2023 0.1030 0.1065 0.0991 0.1065 179,500 +0.00(+3.80%)
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.