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

Equity Metals Corp (OP: EQMEF )

0.1368 UNCHANGED
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2020 0.1230 0.1259 0.1074 0.1208 8,910 -0.00(-0.90%)
Sep 29, 2020 0.1219 0.1219 0.1219 0.1219 100 +0.01(+10.82%)
Sep 28, 2020 0.1100 0.1173 0.1042 0.1100 24,710 +0.01(+5.57%)
Sep 25, 2020 0.1026 0.1043 0.0995 0.1042 7,800 -0.01(-5.27%)
Sep 24, 2020 0.1100 0.1100 0.1065 0.1100 22,349 +0.01(+6.49%)
Sep 23, 2020 0.1200 0.1200 0.1031 0.1033 34,012 -0.02(-13.92%)
Sep 22, 2020 0.1287 0.1287 0.1072 0.1200 26,100 -0.02(-14.53%)
Sep 21, 2020 0.1206 0.1404 0.1206 0.1404 57,036 +0.00(+1.81%)
Sep 18, 2020 0.1308 0.1451 0.1195 0.1379 187,300 +0.01(+5.43%)
Sep 17, 2020 0.1185 0.1465 0.1127 0.1308 722,793 +0.04(+45.33%)
Sep 16, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-1.42%)
Sep 15, 2020 0.0819 0.0926 0.0819 0.0913 230,500 +0.00(+2.70%)
Sep 14, 2020 0.0820 0.0889 0.0798 0.0889 180,500 +0.00(+2.18%)
Sep 10, 2020 0.0870 0.0870 0.0870 0 +0.00(+5.45%)
Sep 09, 2020 0.0907 0.0907 0.0825 0.0825 590 -0.01(-8.33%)
Sep 08, 2020 0.1000 0.1000 0.0900 0.0900 3,500 -0.01(-9.55%)
Sep 04, 2020 0.0990 0.0995 0.0990 0.0995 3,500 +0.00(+0.51%)
Sep 03, 2020 0.1050 0.1050 0.0990 0.0990 5,414 -0.00(-3.04%)
Sep 02, 2020 0.1073 0.1073 0.1021 0.1021 21,900 -0.02(-15.97%)
Sep 01, 2020 0.1169 0.1215 0.1125 0.1215 22,850 +0.02(+15.71%)
Aug 31, 2020 0.1070 0.1070 0.1050 0.1050 88,500 -0.00(-1.59%)
Aug 28, 2020 0.1095 0.1118 0.1067 0.1067 39,300 -0.00(-0.56%)
Aug 27, 2020 0.1079 0.1079 0.1073 0.1073 2,000 +0.01(+4.89%)
Aug 26, 2020 0.1025 0.1025 0.1023 0.1023 16,000 +0.00(+3.02%)
Aug 25, 2020 0.0993 0.0993 0.0993 0.0993 1,000 +0.00(+1.33%)
Aug 24, 2020 0.1035 0.1035 0.0980 0.0980 24,800 -0.01(-8.92%)
Aug 21, 2020 0.1045 0.1076 0.1045 0.1076 1,800 -0.01(-6.03%)
Aug 20, 2020 0.1110 0.1145 0.1110 0.1145 2,000 +0.01(+6.02%)
Aug 19, 2020 0.1199 0.1200 0.1080 0.1080 38,200 -0.01(-12.20%)
Aug 18, 2020 0.1340 0.1340 0.1200 0.1230 53,176 -0.01(-5.38%)
Aug 17, 2020 0.1234 0.1300 0.1139 0.1300 312,874 +0.01(+9.80%)
Aug 14, 2020 0.1076 0.1200 0.1076 0.1184 51,000 +0.01(+7.15%)
Aug 13, 2020 0.1172 0.1172 0.1105 0.1105 691 -0.00(-3.75%)
Aug 12, 2020 0.1108 0.1148 0.1108 0.1148 875 +0.01(+10.49%)
Aug 11, 2020 0.1088 0.1088 0.0900 0.1039 86,200 -0.01(-11.95%)
Aug 10, 2020 0.0900 0.1200 0.0900 0.1180 52,700 +0.03(+29.67%)
Aug 07, 2020 0.0972 0.0972 0.0885 0.0910 41,400 +0.00(+1.11%)
Aug 06, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+1.58%)
Aug 05, 2020 0.0886 0.0886 0.0886 0.0886 500 +0.00(+5.48%)
Aug 04, 2020 0.0840 0.0840 0.0840 0.0840 2,500 +0.00(+3.45%)
Aug 03, 2020 0.0776 0.0812 0.0776 0.0812 3,000 -0.00(-1.22%)
Jul 31, 2020 0.0823 0.0848 0.0822 0.0822 11,200 +0.00(+0.37%)
Jul 30, 2020 0.0875 0.0875 0.0819 0.0819 1,250 -0.00(-4.88%)
Jul 29, 2020 0.0850 0.0861 0.0827 0.0861 26,600 -0.00(-5.28%)
Jul 28, 2020 0.0850 0.0925 0.0850 0.0909 27,780 -0.01(-5.31%)
Jul 27, 2020 0.0785 0.0991 0.0770 0.0960 146,500 +0.02(+26.65%)
Jul 24, 2020 0.0758 0.0758 0.0758 0.0758 500 -0.01(-9.33%)
Jul 23, 2020 0.0893 0.0900 0.0836 0.0836 11,500 -0.00(-1.07%)
Jul 22, 2020 0.0881 0.0881 0.0845 0.0845 4,000 +0.00(+5.63%)
Jul 21, 2020 0.0870 0.0870 0.0800 0.0800 100,470 -0.01(-11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0 -0.00(-2.60%)
Jul 15, 2020 0.0924 0.0924 0.0924 0 +0.00(+4.41%)
Jul 14, 2020 0.0750 0.0885 0.0750 0.0885 120,000 +0.01(+10.62%)
Jul 13, 2020 0.0790 0.0800 0.0790 0.0800 33,500 -0.01(-10.11%)
Jul 10, 2020 0.0890 0.0890 0.0890 0.0890 200 +0.02(+36.92%)
Jul 08, 2020 0.0650 0.0650 0.0650 0 -0.01(-9.60%)
Jul 07, 2020 0.0719 0.0719 0.0719 0.0719 1,000 +0.01(+11.30%)
Jul 06, 2020 0.0646 0.0646 0.0646 0.0646 2,000 -0.00(-5.00%)
Jul 02, 2020 0.0680 0.0690 0.0680 0.0680 41,000 +0.00(+4.62%)
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.