Skip to main content

Equity Metals Corp (OP: EQMEF )

0.1591 +0.0056 (+3.65%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1116 0.1138 0.1052 0.1052 10,799 -0.01(-7.48%)
Oct 28, 2021 0.1191 0.1196 0.1075 0.1137 80,179 +0.01(+5.67%)
Oct 27, 2021 0.1125 0.1171 0.1074 0.1076 21,250 -0.01(-8.58%)
Oct 26, 2021 0.1175 0.1177 0.1170 0.1177 34,500 +0.01(+8.08%)
Oct 25, 2021 0.1120 0.1140 0.1089 0.1089 76,823 -0.00(-2.07%)
Oct 22, 2021 0.1139 0.1143 0.1100 0.1112 311,925 -0.00(-2.88%)
Oct 21, 2021 0.1080 0.1145 0.1080 0.1145 77,900 +0.00(+2.23%)
Oct 20, 2021 0.1057 0.1184 0.1057 0.1120 8,938 -0.00(-2.35%)
Oct 19, 2021 0.1128 0.1189 0.1118 0.1147 23,402 +0.00(+4.37%)
Oct 18, 2021 0.1125 0.1178 0.1050 0.1099 116,622 -0.00(-3.60%)
Oct 15, 2021 0.1248 0.1248 0.1118 0.1140 74,888 -0.01(-6.02%)
Oct 14, 2021 0.1254 0.1254 0.1213 0.1213 10,119 +0.00(+3.32%)
Oct 13, 2021 0.1093 0.1174 0.1093 0.1174 93,868 +0.00(+2.80%)
Oct 12, 2021 0.1059 0.1170 0.1059 0.1142 244,450 -0.00(-0.61%)
Oct 11, 2021 0.1036 0.1149 0.0943 0.1149 28,990 +0.01(+10.91%)
Oct 08, 2021 0.1273 0.1273 0.1031 0.1036 122,334 -0.02(-13.88%)
Oct 07, 2021 0.0898 0.1205 0.0898 0.1203 248,131 +0.04(+41.53%)
Oct 06, 2021 0.0850 0.0900 0.0850 0.0850 7,846 -0.00(-5.56%)
Oct 05, 2021 0.0992 0.0992 0.0900 0.0900 98,099 -0.01(-6.05%)
Oct 04, 2021 0.0954 0.0960 0.0880 0.0958 72,500 +0.01(+8.99%)
Oct 01, 2021 0.0951 0.1005 0.0850 0.0879 48,884 -0.00(-4.87%)
Sep 30, 2021 0.0750 0.0924 0.0700 0.0924 138,350 +0.02(+22.22%)
Sep 29, 2021 0.0700 0.0756 0.0700 0.0756 107,800 -0.01(-9.89%)
Sep 28, 2021 0.0826 0.0839 0.0790 0.0839 74,841 +0.00(+1.33%)
Sep 27, 2021 0.0925 0.0925 0.0827 0.0828 210,758 -0.01(-14.20%)
Sep 24, 2021 0.0960 0.0965 0.0924 0.0965 80,700 -0.00(-0.62%)
Sep 23, 2021 0.1057 0.1117 0.0971 0.0971 99,490 -0.01(-11.49%)
Sep 22, 2021 0.1091 0.1160 0.1021 0.1097 175,012 +0.00(+1.76%)
Sep 21, 2021 0.1026 0.1078 0.0966 0.1078 22,976 +0.01(+12.29%)
Sep 20, 2021 0.1014 0.1014 0.0960 0.0960 30,700 -0.01(-5.88%)
Sep 17, 2021 0.1051 0.1109 0.0981 0.1020 28,170 +0.00(+2.93%)
Sep 16, 2021 0.0958 0.1064 0.0940 0.0991 181,387 +0.01(+10.23%)
Sep 15, 2021 0.0954 0.0954 0.0899 0.0899 4,009 -0.00(-0.77%)
Sep 14, 2021 0.0985 0.1037 0.0906 0.0906 106,980 -0.01(-10.21%)
Sep 13, 2021 0.1000 0.1020 0.1000 0.1009 99,013 +0.00(+0.90%)
Sep 10, 2021 0.0957 0.1076 0.0957 0.1000 55,658 -0.00(-4.76%)
Sep 09, 2021 0.1055 0.1114 0.1021 0.1050 104,140 -0.01(-4.55%)
Sep 08, 2021 0.1097 0.1115 0.1095 0.1100 64,000 -0.01(-8.33%)
Sep 07, 2021 0.1280 0.1290 0.1200 0.1200 77,287 -0.01(-5.06%)
Sep 03, 2021 0.1310 0.1310 0.1195 0.1264 134,174 +0.01(+7.57%)
Sep 02, 2021 0.1150 0.1260 0.1150 0.1175 62,772 +0.00(+2.00%)
Sep 01, 2021 0.1152 0.1152 0.1152 0.1152 930 -0.00(-2.78%)
Aug 31, 2021 0.1190 0.1191 0.1185 0.1185 15,764 -0.00(-3.03%)
Aug 30, 2021 0.1250 0.1277 0.1219 0.1222 27,425 +0.00(+2.35%)
Aug 27, 2021 0.1075 0.1194 0.1050 0.1194 270,501 +0.02(+18.33%)
Aug 26, 2021 0.1015 0.1015 0.1009 0.1009 11,001 -0.00(-4.27%)
Aug 25, 2021 0.1030 0.1058 0.1020 0.1054 9,947 +0.00(+0.48%)
Aug 24, 2021 0.1000 0.1077 0.1000 0.1049 261,906 +0.00(+4.90%)
Aug 23, 2021 0.0948 0.1100 0.0944 0.1000 104,103 +0.01(+7.76%)
Aug 20, 2021 0.0888 0.0928 0.0875 0.0928 26,200 +0.00(+3.11%)
Aug 19, 2021 0.0932 0.0952 0.0900 0.0900 87,100 -0.00(-5.16%)
Aug 18, 2021 0.0965 0.0965 0.0939 0.0949 36,507 -0.01(-5.10%)
Aug 17, 2021 0.1000 0.1000 0.1000 0.1000 85,000 -0.00(-2.06%)
Aug 16, 2021 0.1039 0.1114 0.1000 0.1021 75,023 +0.00(+0.10%)
Aug 13, 2021 0.1170 0.1170 0.1020 0.1020 43,500 -0.01(-12.22%)
Aug 12, 2021 0.1131 0.1162 0.1131 0.1162 4,156 +0.00(+2.83%)
Aug 11, 2021 0.1000 0.1130 0.1000 0.1130 29,604 +0.02(+18.20%)
Aug 10, 2021 0.1008 0.1050 0.0912 0.0956 39,050 -0.01(-11.32%)
Aug 09, 2021 0.1039 0.1090 0.0993 0.1078 71,442 +0.00(+0.65%)
Aug 06, 2021 0.1170 0.1239 0.1026 0.1071 134,373 -0.02(-18.24%)
Aug 04, 2021 0.1310 0.1310 0.1310 0 -0.00(-0.83%)
Aug 03, 2021 0.1310 0.1370 0.1310 0.1321 44,327 -0.01(-6.97%)
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.