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

Equity Metals Corp (OP: EQMEF )

0.1368 -0.0133 (-8.86%)
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 29, 2023 0.0820 0.0820 0.0775 0.0775 21,000 +0.00(+1.97%)
Sep 28, 2023 0.0775 0.0781 0.0738 0.0760 181,450 -0.00(-3.55%)
Sep 27, 2023 0.0777 0.0820 0.0773 0.0788 75,750 -0.00(-3.90%)
Sep 26, 2023 0.0808 0.0820 0.0784 0.0820 9,193 +0.00(+1.99%)
Sep 25, 2023 0.0858 0.0858 0.0804 0.0804 30,000 -0.00(-2.90%)
Sep 22, 2023 0.0916 0.0948 0.0828 0.0828 71,790 -0.01(-9.41%)
Sep 21, 2023 0.0914 0.0960 0.0914 0.0914 29,202 -0.00(-1.51%)
Sep 20, 2023 0.0980 0.0980 0.0928 0.0928 900 +0.00(+1.31%)
Sep 19, 2023 0.0922 0.0922 0.0888 0.0916 4,000 -0.00(-3.58%)
Sep 18, 2023 0.0950 0.0950 0.0903 0.0950 11,528 -0.01(-6.40%)
Sep 15, 2023 0.0924 0.1015 0.0892 0.1015 233,600 +0.01(+10.33%)
Sep 14, 2023 0.0917 0.0920 0.0910 0.0920 32,850 -0.00(-3.16%)
Sep 13, 2023 0.0862 0.0950 0.0848 0.0950 391,015 +0.01(+7.95%)
Sep 12, 2023 0.0836 0.0901 0.0836 0.0880 108,300 +0.00(+1.73%)
Sep 11, 2023 0.0906 0.0924 0.0847 0.0865 254,006 -0.01(-6.49%)
Sep 08, 2023 0.0925 0.0925 0.0925 0.0925 23,500 +0.00(+0.76%)
Sep 07, 2023 0.0911 0.0927 0.0900 0.0918 108,000 -0.00(-4.08%)
Sep 06, 2023 0.0900 0.0958 0.0900 0.0957 126,930 +0.00(+2.35%)
Sep 05, 2023 0.0955 0.0962 0.0931 0.0935 21,500 -0.01(-6.12%)
Sep 01, 2023 0.1023 0.1023 0.0934 0.0996 19,900 +0.00(+3.53%)
Aug 31, 2023 0.1007 0.1035 0.0950 0.0962 107,600 -0.01(-7.59%)
Aug 30, 2023 0.1051 0.1080 0.1041 0.1041 55,000 +0.01(+8.21%)
Aug 29, 2023 0.0960 0.1073 0.0942 0.0962 134,900 +0.00(+1.26%)
Aug 28, 2023 0.0972 0.0972 0.0945 0.0950 45,495 -0.00(-1.04%)
Aug 25, 2023 0.0870 0.0966 0.0854 0.0960 48,100 +0.00(+3.34%)
Aug 24, 2023 0.0888 0.0945 0.0888 0.0929 109,250 -0.00(-2.93%)
Aug 23, 2023 0.0819 0.1031 0.0805 0.0957 297,414 +0.01(+12.59%)
Aug 22, 2023 0.0850 0.0850 0.0850 0.0850 225 +0.00(+0.47%)
Aug 21, 2023 0.0819 0.0846 0.0819 0.0846 316 +0.00(+3.68%)
Aug 18, 2023 0.0796 0.0816 0.0760 0.0816 11,600 -0.00(-1.69%)
Aug 17, 2023 0.0803 0.0830 0.0775 0.0830 21,716 -0.00(-3.49%)
Aug 16, 2023 0.0860 0.0860 0.0860 0.0860 1,000 +0.01(+12.86%)
Aug 15, 2023 0.0772 0.0772 0.0762 0.0762 4,000 +0.00(+0.26%)
Aug 14, 2023 0.0779 0.0801 0.0760 0.0760 114,600 +0.00(+0.40%)
Aug 11, 2023 0.0790 0.0790 0.0757 0.0757 13,000 -0.00(-3.20%)
Aug 10, 2023 0.0772 0.0790 0.0772 0.0782 3,200 +0.00(+1.03%)
Aug 09, 2023 0.0813 0.0823 0.0733 0.0774 86,316 -0.00(-4.80%)
Aug 08, 2023 0.0823 0.0872 0.0813 0.0813 81,771 -0.01(-13.42%)
Aug 07, 2023 0.0900 0.0939 0.0900 0.0939 8,300 +0.00(+2.85%)
Aug 04, 2023 0.0861 0.0913 0.0861 0.0913 710 +0.01(+7.29%)
Aug 03, 2023 0.0861 0.0919 0.0851 0.0851 57,609 -0.00(-5.13%)
Aug 02, 2023 0.0900 0.0909 0.0897 0.0897 413,600 -0.00(-3.24%)
Aug 01, 2023 0.0910 0.0954 0.0910 0.0927 21,200 -0.01(-10.78%)
Jul 31, 2023 0.0950 0.1039 0.0950 0.1039 83,716 +0.01(+9.14%)
Jul 28, 2023 0.0941 0.0952 0.0920 0.0952 43,250 -0.00(-0.42%)
Jul 27, 2023 0.1017 0.1017 0.0936 0.0956 59,610 -0.01(-9.04%)
Jul 26, 2023 0.1025 0.1101 0.1017 0.1051 9,975 +0.00(+0.29%)
Jul 25, 2023 0.1082 0.1082 0.1017 0.1048 194,374 -0.00(-1.87%)
Jul 24, 2023 0.1051 0.1081 0.1045 0.1068 91,300 +0.00(+2.20%)
Jul 21, 2023 0.1094 0.1094 0.1045 0.1045 26,700 +0.00(+0.10%)
Jul 20, 2023 0.1085 0.1085 0.1033 0.1044 55,300 -0.00(-4.13%)
Jul 19, 2023 0.0996 0.1089 0.0996 0.1089 97,498 +0.01(+10.33%)
Jul 18, 2023 0.0989 0.1075 0.0987 0.0987 47,150 -0.00(-0.50%)
Jul 17, 2023 0.1035 0.1035 0.0986 0.0992 121,620 -0.00(-3.22%)
Jul 14, 2023 0.0960 0.1039 0.0932 0.1025 453,900 -0.01(-5.09%)
Jul 13, 2023 0.1076 0.1124 0.1060 0.1080 273,732 +0.00(+1.89%)
Jul 12, 2023 0.0920 0.1098 0.0908 0.1060 296,250 +0.02(+24.56%)
Jul 10, 2023 0.0851 0 -0.00(-3.84%)
Jul 07, 2023 0.0851 0.0900 0.0851 0.0885 32,900 -0.00(-3.80%)
Jul 06, 2023 0.0860 0.0920 0.0858 0.0920 11,100 +0.00(+4.55%)
Jul 05, 2023 0.0920 0.0920 0.0880 0.0880 73,200 -0.01(-12.87%)
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.