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

Equity Metals Corp (OP: EQMEF )

0.1365 -0.0136 (-9.06%)
Streaming Delayed Price Updated: 1:04 PM 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 (%)
Aug 31, 2021 0.1190 0.1191 0.1185 0.1185 15,764 -0.00(-3.03%)
Aug 30, 2021 0.1250 0.1277 0.1219 0.1222 27,425 +0.00(+2.35%)
Aug 27, 2021 0.1075 0.1194 0.1050 0.1194 270,501 +0.02(+18.33%)
Aug 26, 2021 0.1015 0.1015 0.1009 0.1009 11,001 -0.00(-4.27%)
Aug 25, 2021 0.1030 0.1058 0.1020 0.1054 9,947 +0.00(+0.48%)
Aug 24, 2021 0.1000 0.1077 0.1000 0.1049 261,906 +0.00(+4.90%)
Aug 23, 2021 0.0948 0.1100 0.0944 0.1000 104,103 +0.01(+7.76%)
Aug 20, 2021 0.0888 0.0928 0.0875 0.0928 26,200 +0.00(+3.11%)
Aug 19, 2021 0.0932 0.0952 0.0900 0.0900 87,100 -0.00(-5.16%)
Aug 18, 2021 0.0965 0.0965 0.0939 0.0949 36,507 -0.01(-5.10%)
Aug 17, 2021 0.1000 0.1000 0.1000 0.1000 85,000 -0.00(-2.06%)
Aug 16, 2021 0.1039 0.1114 0.1000 0.1021 75,023 +0.00(+0.10%)
Aug 13, 2021 0.1170 0.1170 0.1020 0.1020 43,500 -0.01(-12.22%)
Aug 12, 2021 0.1131 0.1162 0.1131 0.1162 4,156 +0.00(+2.83%)
Aug 11, 2021 0.1000 0.1130 0.1000 0.1130 29,604 +0.02(+18.20%)
Aug 10, 2021 0.1008 0.1050 0.0912 0.0956 39,050 -0.01(-11.32%)
Aug 09, 2021 0.1039 0.1090 0.0993 0.1078 71,442 +0.00(+0.65%)
Aug 06, 2021 0.1170 0.1239 0.1026 0.1071 134,373 -0.02(-18.24%)
Aug 04, 2021 0.1310 0.1310 0.1310 0 -0.00(-0.83%)
Aug 03, 2021 0.1310 0.1370 0.1310 0.1321 44,327 -0.01(-6.97%)
Aug 02, 2021 0.1420 0.1420 0.1420 0.1420 3,005 +0.01(+5.81%)
Jul 29, 2021 0.1342 0.1342 0.1342 2 +0.00(+3.39%)
Jul 28, 2021 0.1061 0.1298 0.1061 0.1298 198,465 +0.03(+25.78%)
Jul 27, 2021 0.1005 0.1149 0.1005 0.1032 64,020 -0.01(-10.03%)
Jul 26, 2021 0.1001 0.1147 0.0913 0.1147 8,047 +0.01(+9.24%)
Jul 23, 2021 0.1100 0.1100 0.1037 0.1050 129,118 -0.00(-2.78%)
Jul 22, 2021 0.1100 0.1149 0.0989 0.1080 174,382 -0.01(-6.01%)
Jul 21, 2021 0.1070 0.1149 0.1070 0.1149 74,000 +0.01(+12.65%)
Jul 20, 2021 0.0923 0.1020 0.0894 0.1020 53,165 +0.01(+8.05%)
Jul 19, 2021 0.1070 0.1125 0.0830 0.0944 391,928 -0.01(-11.78%)
Jul 16, 2021 0.1172 0.1280 0.1026 0.1070 220,317 -0.03(-20.62%)
Jul 15, 2021 0.1404 0.1406 0.1255 0.1348 31,422 +0.00(+0.52%)
Jul 13, 2021 0.1341 0.1341 0.1341 0 +0.00(+1.59%)
Jul 12, 2021 0.1282 0.1325 0.1282 0.1320 50,305 +0.00(+0.84%)
Jul 09, 2021 0.1400 0.1400 0.1266 0.1309 129,562 -0.01(-6.50%)
Jul 08, 2021 0.1529 0.1529 0.1250 0.1400 275,431 -0.02(-10.37%)
Jul 07, 2021 0.1545 0.1603 0.1500 0.1562 208,614 -0.00(-2.44%)
Jul 06, 2021 0.1551 0.1649 0.1551 0.1601 17,140 +0.01(+6.73%)
Jul 02, 2021 0.1602 0.1602 0.1500 0.1500 206,700 -0.01(-6.25%)
Jul 01, 2021 0.1600 0.1634 0.1600 0.1600 13,575 +0.01(+3.23%)
Jun 30, 2021 0.1551 0.1551 0.1500 0.1550 26,750 -0.00(-1.77%)
Jun 29, 2021 0.1655 0.1655 0.1516 0.1578 220,198 -0.00(-1.38%)
Jun 28, 2021 0.1705 0.1709 0.1600 0.1600 96,368 -0.01(-7.99%)
Jun 25, 2021 0.1797 0.1840 0.1739 0.1739 215,412 +0.00(+0.17%)
Jun 24, 2021 0.1760 0.1789 0.1701 0.1736 43,237 -0.00(-0.06%)
Jun 23, 2021 0.1711 0.1794 0.1711 0.1737 43,000 +0.01(+5.02%)
Jun 22, 2021 0.1780 0.1903 0.1653 0.1654 71,018 -0.01(-6.18%)
Jun 21, 2021 0.1800 0.1800 0.1600 0.1763 150,055 +0.00(+0.74%)
Jun 18, 2021 0.1710 0.1803 0.1710 0.1750 8,600 +0.00(+1.74%)
Jun 17, 2021 0.1816 0.1817 0.1720 0.1720 83,370 -0.01(-7.03%)
Jun 16, 2021 0.1820 0.1892 0.1804 0.1850 16,094 -0.00(-0.05%)
Jun 15, 2021 0.1867 0.1900 0.1809 0.1851 89,645 -0.00(-2.06%)
Jun 14, 2021 0.1879 0.1987 0.1813 0.1890 155,350 -0.00(-1.10%)
Jun 11, 2021 0.1970 0.1974 0.1826 0.1911 70,119 -0.01(-3.04%)
Jun 10, 2021 0.1900 0.2010 0.1900 0.1971 41,410 +0.01(+2.66%)
Jun 09, 2021 0.2000 0.2000 0.1920 0.1920 430,800 -0.01(-4.00%)
Jun 08, 2021 0.1939 0.2000 0.1900 0.2000 65,980 +0.01(+3.09%)
Jun 07, 2021 0.2100 0.2100 0.1940 0.1940 137,350 -0.00(-2.12%)
Jun 04, 2021 0.2098 0.2150 0.1878 0.1982 276,247 -0.01(-5.62%)
Jun 03, 2021 0.2237 0.2237 0.2083 0.2100 124,218 -0.01(-4.68%)
Jun 02, 2021 0.2235 0.2288 0.2149 0.2203 153,360 +0.00(+1.99%)
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.