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

Equity Metals Corp (OP: EQMEF )

0.1287 +0.0007 (+0.55%)
Streaming Delayed Price Updated: 2:32 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1290 0.1290 0.1243 0.1287 125,319 +0.00(+0.55%)
Nov 26, 2024 0.1221 0.1340 0.1221 0.1280 206,278 -0.00(-1.54%)
Nov 25, 2024 0.1347 0.1347 0.1262 0.1300 297,900 -0.01(-6.14%)
Nov 22, 2024 0.1478 0.1478 0.1371 0.1385 18,250 +0.01(+7.95%)
Nov 21, 2024 0.1319 0.1369 0.1280 0.1283 117,999 -0.01(-4.96%)
Nov 20, 2024 0.1510 0.1510 0.1300 0.1350 183,400 -0.02(-15.62%)
Nov 19, 2024 0.1600 0.1603 0.1545 0.1600 48,836 -0.01(-4.88%)
Nov 18, 2024 0.1710 0.1731 0.1601 0.1682 78,924 +0.01(+5.12%)
Nov 15, 2024 0.1791 0.1791 0.1569 0.1600 605,574 +0.00(+0.00%)
Nov 14, 2024 0.1526 0.1702 0.1526 0.1600 383,693 +0.00(+2.63%)
Nov 13, 2024 0.1300 0.1559 0.1300 0.1559 347,516 +0.02(+13.22%)
Nov 12, 2024 0.1400 0.1400 0.1325 0.1377 70,050 -0.01(-3.64%)
Nov 11, 2024 0.1283 0.1429 0.1223 0.1429 440,433 -0.01(-7.81%)
Nov 08, 2024 0.1516 0.1550 0.1467 0.1550 25,653 -0.01(-3.13%)
Nov 07, 2024 0.1640 0.1699 0.1506 0.1600 321,700 -0.00(-1.23%)
Nov 06, 2024 0.1400 0.1620 0.1345 0.1620 191,286 +0.01(+7.07%)
Nov 05, 2024 0.1730 0.1730 0.1513 0.1513 49,353 -0.01(-4.36%)
Nov 04, 2024 0.1625 0.1663 0.1520 0.1582 359,624 -0.00(-1.12%)
Nov 01, 2024 0.1906 0.1906 0.1550 0.1600 533,522 -0.02(-10.81%)
Oct 31, 2024 0.1934 0.1975 0.1686 0.1794 751,731 -0.02(-8.93%)
Oct 30, 2024 0.2267 0.2267 0.1970 0.1970 236,662 -0.03(-13.94%)
Oct 29, 2024 0.2108 0.2317 0.2108 0.2289 181,989 +0.01(+5.97%)
Oct 28, 2024 0.2247 0.2280 0.2111 0.2160 223,626 -0.01(-3.87%)
Oct 25, 2024 0.2126 0.2247 0.2100 0.2247 438,950 +0.01(+4.56%)
Oct 24, 2024 0.2200 0.2300 0.2124 0.2149 251,695 -0.00(-0.05%)
Oct 23, 2024 0.2039 0.2150 0.1984 0.2150 365,604 +0.01(+2.38%)
Oct 22, 2024 0.1800 0.2143 0.1800 0.2100 1,074,321 +0.03(+15.38%)
Oct 21, 2024 0.1729 0.1900 0.1692 0.1820 609,048 +0.01(+6.43%)
Oct 18, 2024 0.1540 0.1750 0.1525 0.1710 663,709 +0.02(+11.04%)
Oct 17, 2024 0.1400 0.1580 0.1400 0.1540 138,000 -0.00(-1.85%)
Oct 16, 2024 0.1600 0.1610 0.1530 0.1569 131,016 -0.00(-1.38%)
Oct 15, 2024 0.1574 0.1591 0.1506 0.1591 35,350 -0.00(-0.56%)
Oct 14, 2024 0.1500 0.1600 0.1400 0.1600 199,262 +0.01(+3.23%)
Oct 11, 2024 0.1579 0.1600 0.1532 0.1550 183,305 -0.00(-0.70%)
Oct 10, 2024 0.1570 0.1614 0.1516 0.1561 145,533 +0.00(+0.19%)
Oct 09, 2024 0.1550 0.1600 0.1480 0.1558 555,074 -0.00(-1.52%)
Oct 08, 2024 0.1550 0.1582 0.1510 0.1582 13,950 -0.00(-0.69%)
Oct 07, 2024 0.1700 0.1700 0.1500 0.1593 119,786 +0.00(+0.82%)
Oct 04, 2024 0.1610 0.1656 0.1575 0.1580 65,500 +0.01(+3.74%)
Oct 03, 2024 0.1523 0.1610 0.1523 0.1523 35,114 -0.00(-1.87%)
Oct 02, 2024 0.1557 0.1565 0.1552 0.1552 33,900 -0.00(-0.51%)
Oct 01, 2024 0.1620 0.1621 0.1510 0.1560 142,859 -0.00(-0.32%)
Sep 30, 2024 0.1560 0.1565 0.1518 0.1565 56,340 +0.00(+0.32%)
Sep 27, 2024 0.1700 0.1700 0.1490 0.1560 709,041 -0.02(-9.72%)
Sep 26, 2024 0.1700 0.1800 0.1700 0.1728 130,436 -0.00(-2.37%)
Sep 25, 2024 0.1800 0.1815 0.1770 0.1770 131,344 +0.00(+0.45%)
Sep 24, 2024 0.1638 0.1800 0.1600 0.1762 208,640 +0.01(+5.45%)
Sep 23, 2024 0.1755 0.1775 0.1646 0.1671 240,859 -0.01(-4.68%)
Sep 20, 2024 0.1795 0.1841 0.1683 0.1753 324,643 -0.00(-2.07%)
Sep 19, 2024 0.1660 0.1790 0.1635 0.1790 294,482 +0.02(+15.48%)
Sep 18, 2024 0.1605 0.1667 0.1510 0.1550 278,969 -0.01(-6.74%)
Sep 17, 2024 0.1630 0.1693 0.1578 0.1662 353,675 +0.00(+1.96%)
Sep 16, 2024 0.1650 0.1700 0.1574 0.1630 217,050 -0.00(-1.21%)
Sep 13, 2024 0.1630 0.1700 0.1568 0.1650 429,463 +0.01(+4.50%)
Sep 12, 2024 0.1387 0.1624 0.1300 0.1579 356,444 +0.04(+29.43%)
Sep 11, 2024 0.1310 0.1367 0.1220 0.1220 21,850 -0.01(-10.56%)
Sep 10, 2024 0.1360 0.1378 0.1326 0.1364 63,849 +0.00(+0.29%)
Sep 09, 2024 0.1460 0.1460 0.1360 0.1360 42,000 +0.00(+1.49%)
Sep 06, 2024 0.1450 0.1450 0.1340 0.1340 33,316 -0.01(-4.83%)
Sep 05, 2024 0.1439 0.1480 0.1408 0.1408 131,315 +0.00(+2.40%)
Sep 04, 2024 0.1425 0.1442 0.1313 0.1375 213,750 -0.01(-5.30%)
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.