Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Metals Corp (OP: EQMEF )

0.1534 +0.0093 (+6.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 23, 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 23, 2024 0.1522 0.1534 0.1487 0.1534 15,200 +0.01(+6.45%)
Aug 22, 2024 0.1550 0.1600 0.1397 0.1441 117,100 -0.02(-11.27%)
Aug 21, 2024 0.1598 0.1624 0.1563 0.1624 22,000 +0.01(+3.77%)
Aug 20, 2024 0.1566 0.1590 0.1565 0.1565 66,910 -0.00(-0.32%)
Aug 19, 2024 0.1300 0.1624 0.1300 0.1570 322,421 +0.03(+22.18%)
Aug 16, 2024 0.1185 0.1380 0.1121 0.1285 256,367 +0.01(+11.55%)
Aug 15, 2024 0.1145 0.1172 0.1072 0.1152 148,705 +0.00(+1.95%)
Aug 14, 2024 0.1151 0.1160 0.1127 0.1130 122,698 -0.01(-4.48%)
Aug 13, 2024 0.1134 0.1183 0.1106 0.1183 56,710 +0.01(+4.69%)
Aug 12, 2024 0.1096 0.1205 0.1094 0.1130 67,242 +0.01(+4.82%)
Aug 09, 2024 0.1100 0.1100 0.1004 0.1078 67,743 -0.00(-1.01%)
Aug 08, 2024 0.0959 0.1099 0.0900 0.1089 292,123 +0.01(+9.45%)
Aug 07, 2024 0.1117 0.1118 0.0850 0.0995 327,281 -0.01(-11.87%)
Aug 06, 2024 0.1160 0.1195 0.1033 0.1129 231,609 -0.00(-1.83%)
Aug 05, 2024 0.1055 0.1150 0.1010 0.1150 217,345 -0.00(-1.96%)
Aug 02, 2024 0.1365 0.1430 0.1110 0.1173 362,311 -0.02(-14.63%)
Aug 01, 2024 0.1370 0.1395 0.1315 0.1374 211,804 -0.00(-1.36%)
Jul 31, 2024 0.1274 0.1475 0.1274 0.1393 278,660 +0.01(+11.89%)
Jul 30, 2024 0.1240 0.1293 0.1180 0.1245 46,000 -0.00(-1.43%)
Jul 29, 2024 0.1258 0.1300 0.1207 0.1263 303,813 +0.00(+3.10%)
Jul 26, 2024 0.1167 0.1225 0.1132 0.1225 48,196 +0.00(+2.08%)
Jul 25, 2024 0.1276 0.1300 0.1143 0.1200 214,626 -0.01(-9.09%)
Jul 24, 2024 0.1261 0.1330 0.1249 0.1320 24,853 +0.00(+2.96%)
Jul 23, 2024 0.1216 0.1282 0.1200 0.1282 263,150 +0.01(+5.69%)
Jul 22, 2024 0.1260 0.1300 0.1160 0.1213 122,115 -0.00(-3.73%)
Jul 19, 2024 0.1268 0.1270 0.1250 0.1260 98,969 -0.00(-0.79%)
Jul 18, 2024 0.1510 0.1510 0.1270 0.1270 318,575 -0.02(-15.61%)
Jul 17, 2024 0.1600 0.1600 0.1480 0.1505 70,180 -0.01(-5.94%)
Jul 16, 2024 0.1506 0.1600 0.1506 0.1600 118,479 +0.00(+3.03%)
Jul 15, 2024 0.1600 0.1600 0.1551 0.1553 283,365 -0.00(-0.89%)
Jul 12, 2024 0.1520 0.1582 0.1503 0.1567 129,950 +0.00(+0.97%)
Jul 11, 2024 0.1480 0.1618 0.1480 0.1552 240,475 +0.00(+2.17%)
Jul 10, 2024 0.1426 0.1519 0.1426 0.1519 355,104 +0.01(+6.60%)
Jul 09, 2024 0.1455 0.1455 0.1425 0.1425 13,750 -0.00(-2.73%)
Jul 08, 2024 0.1433 0.1465 0.1425 0.1465 36,800 +0.00(+0.00%)
Jul 05, 2024 0.1405 0.1518 0.1405 0.1465 211,100 +0.01(+3.68%)
Jul 03, 2024 0.1436 0.1443 0.1413 0.1413 111,814 +0.01(+7.05%)
Jul 02, 2024 0.1310 0.1320 0.1300 0.1320 92,500 -0.00(-1.79%)
Jul 01, 2024 0.1344 0.1344 0.1344 0.1344 3,750 +0.00(+2.99%)
Jun 28, 2024 0.1305 0.1400 0.1305 0.1305 58,850 -0.01(-4.81%)
Jun 27, 2024 0.1416 0.1443 0.1350 0.1371 174,876 -0.00(-2.70%)
Jun 26, 2024 0.1370 0.1500 0.1370 0.1409 228,700 -0.01(-5.44%)
Jun 25, 2024 0.1378 0.1490 0.1369 0.1490 191,305 -0.00(-1.06%)
Jun 24, 2024 0.1422 0.1506 0.1349 0.1506 35,844 +0.00(+0.40%)
Jun 21, 2024 0.1502 0.1670 0.1445 0.1500 176,198 -0.01(-5.90%)
Jun 20, 2024 0.1513 0.1632 0.1513 0.1594 122,165 +0.00(+0.19%)
Jun 18, 2024 0.1533 0.1600 0.1372 0.1591 539,799 +0.01(+3.65%)
Jun 17, 2024 0.1450 0.1535 0.1450 0.1535 72,600 +0.01(+3.86%)
Jun 14, 2024 0.1417 0.1620 0.1375 0.1478 115,062 +0.01(+10.38%)
Jun 13, 2024 0.1304 0.1393 0.1290 0.1339 330,506 +0.00(+0.00%)
Jun 12, 2024 0.1460 0.1460 0.1316 0.1339 97,150 -0.00(-2.12%)
Jun 11, 2024 0.1520 0.1520 0.1337 0.1368 152,445 -0.01(-8.86%)
Jun 10, 2024 0.1552 0.1575 0.1501 0.1501 146,740 -0.01(-6.48%)
Jun 07, 2024 0.1740 0.1740 0.1519 0.1605 422,422 -0.01(-5.53%)
Jun 06, 2024 0.1647 0.1726 0.1605 0.1699 278,889 +0.02(+13.27%)
Jun 05, 2024 0.1539 0.1560 0.1500 0.1500 59,289 -0.00(-0.20%)
Jun 04, 2024 0.1573 0.1641 0.1459 0.1503 357,442 -0.02(-11.07%)
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.