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 28, 2021 0.2108 0.2189 0.2075 0.2162 69,645 +0.00(+0.23%)
May 27, 2021 0.2210 0.2210 0.2103 0.2157 177,696 -0.01(-2.40%)
May 26, 2021 0.2307 0.2436 0.2210 0.2210 549,843 -0.01(-2.64%)
May 25, 2021 0.2190 0.2290 0.2044 0.2270 852,465 +0.01(+4.37%)
May 24, 2021 0.1590 0.2300 0.1590 0.2175 30,119 +0.03(+13.93%)
May 21, 2021 0.2011 0.2011 0.1825 0.1909 23,005 -0.00(-0.57%)
May 20, 2021 0.1927 0.1933 0.1816 0.1920 107,782 +0.00(+1.11%)
May 19, 2021 0.1925 0.1925 0.1815 0.1899 49,301 +0.00(+1.39%)
May 18, 2021 0.1755 0.1875 0.1693 0.1873 230,210 +0.01(+7.15%)
May 17, 2021 0.1950 0.1950 0.1642 0.1748 578,043 -0.02(-12.16%)
May 14, 2021 0.1927 0.2005 0.1849 0.1990 17,643 +0.02(+8.80%)
May 13, 2021 0.1890 0.1902 0.1805 0.1829 67,704 -0.00(-2.19%)
May 12, 2021 0.2074 0.2096 0.1820 0.1870 235,814 -0.02(-9.75%)
May 11, 2021 0.1810 0.2074 0.1800 0.2072 617,729 +0.02(+13.60%)
May 10, 2021 0.1870 0.1900 0.1726 0.1824 309,133 +0.00(+1.33%)
May 07, 2021 0.1700 0.1800 0.1639 0.1800 131,750 +0.01(+8.43%)
May 06, 2021 0.1664 0.1700 0.1660 0.1660 62,726 +0.00(+1.90%)
May 05, 2021 0.1528 0.1680 0.1500 0.1629 131,714 +0.00(+1.81%)
May 04, 2021 0.1650 0.1700 0.1503 0.1600 63,175 -0.01(-4.76%)
May 03, 2021 0.1603 0.1720 0.1603 0.1680 114,846 +0.00(+0.18%)
Apr 30, 2021 0.1675 0.1700 0.1675 0.1677 68,800 -0.00(-0.47%)
Apr 29, 2021 0.1649 0.1685 0.1568 0.1685 16,055 +0.00(+2.12%)
Apr 28, 2021 0.1662 0.1709 0.1613 0.1650 106,942 +0.00(+0.98%)
Apr 27, 2021 0.1469 0.1700 0.1469 0.1634 51,037 +0.00(+2.51%)
Apr 26, 2021 0.1550 0.1665 0.1500 0.1594 108,742 -0.00(-2.21%)
Apr 23, 2021 0.1560 0.1648 0.1560 0.1630 32,100 +0.00(+1.24%)
Apr 22, 2021 0.1704 0.1704 0.1511 0.1610 132,131 +0.01(+4.55%)
Apr 21, 2021 0.1535 0.1630 0.1500 0.1540 319,142 -0.00(-0.13%)
Apr 20, 2021 0.1720 0.1773 0.1433 0.1542 101,367 -0.01(-8.27%)
Apr 19, 2021 0.1762 0.1770 0.1635 0.1681 40,185 -0.01(-3.94%)
Apr 16, 2021 0.1800 0.1828 0.1700 0.1750 70,700 -0.01(-2.83%)
Apr 15, 2021 0.1500 0.1849 0.1500 0.1801 359,271 +0.03(+20.07%)
Apr 14, 2021 0.1640 0.1640 0.1500 0.1500 34,250 -0.01(-3.97%)
Apr 13, 2021 0.1642 0.1681 0.1562 0.1562 21,361 -0.01(-6.30%)
Apr 12, 2021 0.1702 0.1703 0.1575 0.1667 55,193 +0.00(+0.73%)
Apr 09, 2021 0.1752 0.1752 0.1620 0.1655 105,600 -0.01(-7.28%)
Apr 08, 2021 0.1753 0.1785 0.1753 0.1785 96,716 -0.00(-0.28%)
Apr 07, 2021 0.1790 0.1790 0.1790 70 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1790 0.1674 0.1790 99,207 +0.01(+5.98%)
Apr 05, 2021 0.1800 0.1845 0.1670 0.1689 156,650 -0.02(-10.16%)
Apr 01, 2021 0.1797 0.1881 0.1747 0.1880 55,000 +0.02(+10.59%)
Mar 31, 2021 0.1640 0.1700 0.1640 0.1700 69,592 +0.01(+6.25%)
Mar 30, 2021 0.1612 0.1700 0.1573 0.1600 24,742 -0.00(-0.68%)
Mar 29, 2021 0.1686 0.1686 0.1611 0.1611 1,800 -0.01(-5.62%)
Mar 26, 2021 0.1767 0.1767 0.1703 0.1707 10,200 -0.00(-2.40%)
Mar 25, 2021 0.1850 0.1850 0.1620 0.1749 87,880 -0.01(-2.83%)
Mar 24, 2021 0.1745 0.1800 0.1745 0.1800 9,555 +0.00(+0.00%)
Mar 23, 2021 0.1900 0.1900 0.1785 0.1800 65,093 -0.01(-5.26%)
Mar 22, 2021 0.2000 0.2000 0.1890 0.1900 33,958 -0.01(-5.33%)
Mar 19, 2021 0.2080 0.2080 0.1961 0.2007 25,900 -0.01(-3.74%)
Mar 18, 2021 0.2018 0.2089 0.2018 0.2085 12,776 +0.00(+1.21%)
Mar 17, 2021 0.2011 0.2060 0.1867 0.2060 49,439 +0.01(+3.00%)
Mar 16, 2021 0.2096 0.2096 0.1964 0.2000 42,000 -0.01(-4.40%)
Mar 15, 2021 0.2050 0.2174 0.1954 0.2092 170,984 +0.00(+2.05%)
Mar 12, 2021 0.1852 0.2050 0.1852 0.2050 73,000 +0.01(+6.72%)
Mar 11, 2021 0.1911 0.1954 0.1904 0.1921 29,654 +0.01(+3.84%)
Mar 10, 2021 0.1822 0.1900 0.1747 0.1850 80,496 +0.00(+0.00%)
Mar 09, 2021 0.1730 0.1850 0.1700 0.1850 238,232 +0.02(+11.78%)
Mar 08, 2021 0.1622 0.1749 0.1618 0.1655 31,545 -0.02(-10.20%)
Mar 05, 2021 0.1539 0.1867 0.1486 0.1843 313,300 +0.02(+12.72%)
Mar 04, 2021 0.1711 0.1771 0.1500 0.1635 125,253 -0.02(-9.17%)
Mar 03, 2021 0.1800 0.1903 0.1769 0.1800 37,118 -0.01(-7.17%)
Mar 02, 2021 0.1939 0.1939 0.1939 0.1939 2,000 +0.00(+1.78%)
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.