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 (%)
Feb 29, 2024 0.0690 0.0771 0.0671 0.0771 28,565 +0.01(+18.25%)
Feb 28, 2024 0.0577 0.0670 0.0573 0.0652 221,717 +0.01(+10.51%)
Feb 27, 2024 0.0587 0.0595 0.0569 0.0590 49,500 -0.00(-3.28%)
Feb 26, 2024 0.0674 0.0674 0.0585 0.0610 18,150 +0.00(+2.35%)
Feb 23, 2024 0.0651 0.0655 0.0596 0.0596 37,000 -0.01(-13.75%)
Feb 22, 2024 0.0667 0.0691 0.0667 0.0691 46,200 +0.01(+12.18%)
Feb 21, 2024 0.0645 0.0666 0.0616 0.0616 44,339 -0.01(-8.06%)
Feb 20, 2024 0.0675 0.0675 0.0670 0.0670 1,100 +0.00(+1.98%)
Feb 16, 2024 0.0663 0.0716 0.0656 0.0657 71,421 +0.00(+2.02%)
Feb 15, 2024 0.0614 0.0644 0.0591 0.0644 133,150 +0.00(+8.24%)
Feb 14, 2024 0.0550 0.0636 0.0545 0.0595 173,712 -0.00(-0.50%)
Feb 13, 2024 0.0598 0.0598 0.0598 0.0598 3,600 +0.00(+0.00%)
Feb 12, 2024 0.0627 0.0656 0.0587 0.0598 128,435 -0.00(-4.01%)
Feb 09, 2024 0.0620 0.0623 0.0620 0.0623 5,400 -0.00(-5.03%)
Feb 08, 2024 0.0657 0.0657 0.0621 0.0656 21,700 -0.00(-2.53%)
Feb 07, 2024 0.0673 0.0673 0.0673 0.0673 560 +0.01(+14.46%)
Feb 06, 2024 0.0630 0.0630 0.0588 0.0588 63,000 -0.00(-5.31%)
Feb 05, 2024 0.0655 0.0655 0.0621 0.0621 29,285 -0.00(-4.31%)
Feb 02, 2024 0.0633 0.0667 0.0633 0.0649 77,956 +0.00(+2.53%)
Feb 01, 2024 0.0625 0.0658 0.0621 0.0633 166,600 -0.00(-4.24%)
Jan 31, 2024 0.0670 0.0686 0.0651 0.0661 90,879 -0.00(-3.64%)
Jan 30, 2024 0.0702 0.0749 0.0686 0.0686 86,150 -0.01(-8.53%)
Jan 29, 2024 0.0667 0.0750 0.0667 0.0750 16,500 +0.00(+4.90%)
Jan 26, 2024 0.0715 0.0715 0.0715 0.0715 19,000 +0.00(+4.08%)
Jan 25, 2024 0.0723 0.0725 0.0687 0.0687 40,679 +0.00(+1.03%)
Jan 24, 2024 0.0650 0.0680 0.0650 0.0680 15,000 -0.00(-2.58%)
Jan 23, 2024 0.0672 0.0698 0.0672 0.0698 25,400 -0.00(-1.69%)
Jan 19, 2024 0.0710 0 +0.00(+3.50%)
Jan 17, 2024 0.0686 0 -0.01(-8.53%)
Jan 16, 2024 0.0775 0.0776 0.0750 0.0750 20,800 +0.00(+1.08%)
Jan 12, 2024 0.0817 0.0820 0.0742 0.0742 75,259 -0.01(-6.67%)
Jan 11, 2024 0.0815 0.0824 0.0788 0.0795 33,850 -0.00(-1.97%)
Jan 10, 2024 0.0815 0.0847 0.0811 0.0811 14,500 -0.00(-4.70%)
Jan 09, 2024 0.0921 0.0930 0.0851 0.0851 36,050 -0.01(-9.95%)
Jan 08, 2024 0.0949 0.0954 0.0930 0.0945 27,300 -0.00(-4.64%)
Jan 05, 2024 0.0952 0.0991 0.0952 0.0991 28,900 +0.01(+7.72%)
Jan 03, 2024 0.0920 0 -0.00(-2.44%)
Jan 02, 2024 0.0985 0.0985 0.0943 0.0943 99,500 -0.01(-5.70%)
Dec 29, 2023 0.1002 0.1002 0.0920 0.1000 201,100 -0.01(-9.01%)
Dec 28, 2023 0.1099 0.1099 0.1099 0.1099 100,000 +0.00(+1.38%)
Dec 27, 2023 0.1077 0.1087 0.0966 0.1084 81,225 +0.01(+14.11%)
Dec 26, 2023 0.1087 0.1087 0.0950 0.0950 57,500 -0.01(-6.59%)
Dec 22, 2023 0.0984 0.1067 0.0984 0.1017 240,250 +0.01(+10.18%)
Dec 21, 2023 0.1200 0.1200 0.0901 0.0923 643,010 -0.02(-16.92%)
Dec 20, 2023 0.1207 0.1211 0.1111 0.1111 183,200 -0.01(-6.56%)
Dec 19, 2023 0.1200 0.1200 0.1184 0.1189 49,500 -0.00(-0.92%)
Dec 18, 2023 0.1221 0.1248 0.1200 0.1200 182,150 +0.00(+1.35%)
Dec 15, 2023 0.1214 0.1214 0.1147 0.1184 333,777 -0.00(-0.42%)
Dec 14, 2023 0.1204 0.1302 0.1130 0.1189 422,322 +0.00(+3.12%)
Dec 13, 2023 0.1000 0.1153 0.0984 0.1153 177,800 +0.02(+16.46%)
Dec 12, 2023 0.0921 0.0995 0.0921 0.0990 45,100 +0.01(+5.32%)
Dec 11, 2023 0.0956 0.0956 0.0900 0.0940 47,500 -0.00(-1.67%)
Dec 08, 2023 0.0997 0.1000 0.0943 0.0956 101,500 -0.01(-8.52%)
Dec 07, 2023 0.1092 0.1092 0.1043 0.1045 50,550 +0.00(+2.05%)
Dec 06, 2023 0.1050 0.1078 0.1024 0.1024 37,077 -0.00(-2.29%)
Dec 05, 2023 0.1004 0.1048 0.1004 0.1048 4,400 +0.00(+0.29%)
Dec 04, 2023 0.1003 0.1119 0.1003 0.1045 194,200 +0.00(+1.26%)
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.