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

Equity Metals Corp (OP: EQMEF )

0.1765 +0.0053 (+3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
May 31, 2022 0.0800 0.0800 0.0723 0.0740 105,327 -0.01(-7.50%)
May 27, 2022 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+3.09%)
May 26, 2022 0.0810 0.0821 0.0776 0.0776 75,849 +0.01(+8.08%)
May 24, 2022 0.0718 0 -0.01(-16.90%)
May 23, 2022 0.0864 0.0864 0.0864 0.0864 14,100 +0.01(+8.95%)
May 20, 2022 0.1000 0.1000 0.0793 0.0793 19,000 -0.01(-8.54%)
May 19, 2022 0.0937 0.0937 0.0813 0.0867 18,228 +0.00(+3.83%)
May 18, 2022 0.0865 0.0865 0.0808 0.0835 72,638 -0.00(-4.02%)
May 17, 2022 0.0907 0.0907 0.0857 0.0870 83,700 -0.01(-7.35%)
May 16, 2022 0.0890 0.0939 0.0890 0.0939 5,600 +0.00(+5.62%)
May 13, 2022 0.0850 0.0900 0.0645 0.0889 283,750 +0.02(+24.16%)
May 12, 2022 0.0735 0.0786 0.0649 0.0716 150,975 +0.00(+3.47%)
May 11, 2022 0.0692 0.0712 0.0692 0.0692 218,679 +0.00(+4.53%)
May 10, 2022 0.0650 0.0698 0.0621 0.0662 113,597 -0.00(-5.29%)
May 09, 2022 0.0820 0.0820 0.0651 0.0699 321,367 -0.01(-13.70%)
May 06, 2022 0.0783 0.0873 0.0780 0.0810 67,000 -0.01(-6.25%)
May 05, 2022 0.0839 0.0864 0.0839 0.0864 45,500 -0.00(-2.92%)
May 04, 2022 0.0950 0.0981 0.0872 0.0890 195,305 -0.01(-9.46%)
May 03, 2022 0.0950 0.0983 0.0950 0.0983 20,999 +0.00(+3.47%)
May 02, 2022 0.0989 0.0989 0.0950 0.0950 158,999 -0.00(-3.85%)
Apr 29, 2022 0.1027 0.1027 0.0967 0.0988 37,832 -0.01(-7.66%)
Apr 28, 2022 0.1013 0.1100 0.1013 0.1070 85,500 +0.00(+2.88%)
Apr 26, 2022 0.1040 0 +0.00(+5.05%)
Apr 25, 2022 0.1010 0.1025 0.0990 0.0990 228,436 -0.00(-3.41%)
Apr 22, 2022 0.1180 0.1180 0.1019 0.1025 103,355 -0.01(-6.82%)
Apr 21, 2022 0.1120 0.1165 0.1026 0.1100 132,970 -0.01(-9.32%)
Apr 20, 2022 0.1289 0.1289 0.1119 0.1213 69,470 -0.00(-1.62%)
Apr 19, 2022 0.1270 0.1280 0.1180 0.1233 370,100 -0.00(-2.68%)
Apr 18, 2022 0.1162 0.1281 0.1155 0.1267 86,992 +0.01(+13.02%)
Apr 14, 2022 0.1158 0.1158 0.1121 0.1121 36,250 -0.00(-2.86%)
Apr 13, 2022 0.1012 0.1154 0.1010 0.1154 241,336 +0.01(+13.03%)
Apr 12, 2022 0.1040 0.1040 0.1005 0.1021 104,000 -0.00(-1.35%)
Apr 11, 2022 0.1019 0.1035 0.0978 0.1035 52,155 -0.00(-3.63%)
Apr 08, 2022 0.0980 0.1074 0.0980 0.1074 30,500 +0.01(+8.48%)
Apr 07, 2022 0.0993 0.0993 0.0979 0.0990 44,200 -0.00(-1.00%)
Apr 06, 2022 0.1069 0.1069 0.1000 0.1000 181,837 -0.01(-9.01%)
Apr 05, 2022 0.1072 0.1099 0.1050 0.1099 65,735 +0.00(+0.46%)
Apr 04, 2022 0.1073 0.1097 0.1073 0.1094 72,760 +0.00(+4.19%)
Apr 01, 2022 0.1074 0.1130 0.1050 0.1050 154,296 -0.01(-6.25%)
Mar 31, 2022 0.1130 0.1134 0.1085 0.1120 30,740 -0.00(-1.32%)
Mar 30, 2022 0.1082 0.1135 0.1082 0.1135 57,900 +0.00(+4.13%)
Mar 29, 2022 0.1061 0.1093 0.1050 0.1090 37,876 -0.00(-3.71%)
Mar 28, 2022 0.1242 0.1242 0.1101 0.1132 114,990 -0.01(-5.82%)
Mar 25, 2022 0.1167 0.1202 0.1155 0.1202 13,911 +0.01(+5.25%)
Mar 24, 2022 0.1200 0.1200 0.1142 0.1142 17,200 -0.01(-6.16%)
Mar 23, 2022 0.1217 0.1217 0.1217 0.1217 447 +0.01(+5.64%)
Mar 22, 2022 0.1152 0.1152 0.1152 0.1152 2,838 -0.00(-1.79%)
Mar 21, 2022 0.1139 0.1241 0.1134 0.1173 124,882 -0.01(-6.24%)
Mar 18, 2022 0.1248 0.1266 0.1218 0.1251 30,092 +0.00(+0.16%)
Mar 17, 2022 0.1242 0.1249 0.1242 0.1249 5,165 +0.01(+8.61%)
Mar 16, 2022 0.1210 0.1210 0.1106 0.1150 35,200 -0.00(-2.13%)
Mar 15, 2022 0.1268 0.1268 0.1149 0.1175 74,682 -0.02(-11.79%)
Mar 14, 2022 0.1410 0.1411 0.1243 0.1332 105,228 -0.00(-0.37%)
Mar 11, 2022 0.1347 0.1386 0.1318 0.1337 62,444 +0.00(+2.85%)
Mar 10, 2022 0.1248 0.1342 0.1200 0.1300 111,000 +0.01(+7.44%)
Mar 08, 2022 0.1210 0 -0.00(-3.74%)
Mar 07, 2022 0.1251 0.1262 0.1123 0.1257 464,805 +0.01(+5.54%)
Mar 04, 2022 0.1148 0.1191 0.1098 0.1191 28,550 +0.00(+2.50%)
Mar 03, 2022 0.1100 0.1162 0.1072 0.1162 18,590 -0.00(-1.19%)
Mar 02, 2022 0.1100 0.1176 0.1070 0.1176 70,012 +0.01(+6.91%)
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.