Skip to main content

Equity Metals Corp (OP: EQMEF )

0.1437 -0.0098 (-6.38%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.1342 0.1342 0.1342 2 +0.00(+3.39%)
Jul 28, 2021 0.1061 0.1298 0.1061 0.1298 198,465 +0.03(+25.78%)
Jul 27, 2021 0.1005 0.1149 0.1005 0.1032 64,020 -0.01(-10.03%)
Jul 26, 2021 0.1001 0.1147 0.0913 0.1147 8,047 +0.01(+9.24%)
Jul 23, 2021 0.1100 0.1100 0.1037 0.1050 129,118 -0.00(-2.78%)
Jul 22, 2021 0.1100 0.1149 0.0989 0.1080 174,382 -0.01(-6.01%)
Jul 21, 2021 0.1070 0.1149 0.1070 0.1149 74,000 +0.01(+12.65%)
Jul 20, 2021 0.0923 0.1020 0.0894 0.1020 53,165 +0.01(+8.05%)
Jul 19, 2021 0.1070 0.1125 0.0830 0.0944 391,928 -0.01(-11.78%)
Jul 16, 2021 0.1172 0.1280 0.1026 0.1070 220,317 -0.03(-20.62%)
Jul 15, 2021 0.1404 0.1406 0.1255 0.1348 31,422 +0.00(+0.52%)
Jul 13, 2021 0.1341 0.1341 0.1341 0 +0.00(+1.59%)
Jul 12, 2021 0.1282 0.1325 0.1282 0.1320 50,305 +0.00(+0.84%)
Jul 09, 2021 0.1400 0.1400 0.1266 0.1309 129,562 -0.01(-6.50%)
Jul 08, 2021 0.1529 0.1529 0.1250 0.1400 275,431 -0.02(-10.37%)
Jul 07, 2021 0.1545 0.1603 0.1500 0.1562 208,614 -0.00(-2.44%)
Jul 06, 2021 0.1551 0.1649 0.1551 0.1601 17,140 +0.01(+6.73%)
Jul 02, 2021 0.1602 0.1602 0.1500 0.1500 206,700 -0.01(-6.25%)
Jul 01, 2021 0.1600 0.1634 0.1600 0.1600 13,575 +0.01(+3.23%)
Jun 30, 2021 0.1551 0.1551 0.1500 0.1550 26,750 -0.00(-1.77%)
Jun 29, 2021 0.1655 0.1655 0.1516 0.1578 220,198 -0.00(-1.38%)
Jun 28, 2021 0.1705 0.1709 0.1600 0.1600 96,368 -0.01(-7.99%)
Jun 25, 2021 0.1797 0.1840 0.1739 0.1739 215,412 +0.00(+0.17%)
Jun 24, 2021 0.1760 0.1789 0.1701 0.1736 43,237 -0.00(-0.06%)
Jun 23, 2021 0.1711 0.1794 0.1711 0.1737 43,000 +0.01(+5.02%)
Jun 22, 2021 0.1780 0.1903 0.1653 0.1654 71,018 -0.01(-6.18%)
Jun 21, 2021 0.1800 0.1800 0.1600 0.1763 150,055 +0.00(+0.74%)
Jun 18, 2021 0.1710 0.1803 0.1710 0.1750 8,600 +0.00(+1.74%)
Jun 17, 2021 0.1816 0.1817 0.1720 0.1720 83,370 -0.01(-7.03%)
Jun 16, 2021 0.1820 0.1892 0.1804 0.1850 16,094 -0.00(-0.05%)
Jun 15, 2021 0.1867 0.1900 0.1809 0.1851 89,645 -0.00(-2.06%)
Jun 14, 2021 0.1879 0.1987 0.1813 0.1890 155,350 -0.00(-1.10%)
Jun 11, 2021 0.1970 0.1974 0.1826 0.1911 70,119 -0.01(-3.04%)
Jun 10, 2021 0.1900 0.2010 0.1900 0.1971 41,410 +0.01(+2.66%)
Jun 09, 2021 0.2000 0.2000 0.1920 0.1920 430,800 -0.01(-4.00%)
Jun 08, 2021 0.1939 0.2000 0.1900 0.2000 65,980 +0.01(+3.09%)
Jun 07, 2021 0.2100 0.2100 0.1940 0.1940 137,350 -0.00(-2.12%)
Jun 04, 2021 0.2098 0.2150 0.1878 0.1982 276,247 -0.01(-5.62%)
Jun 03, 2021 0.2237 0.2237 0.2083 0.2100 124,218 -0.01(-4.68%)
Jun 02, 2021 0.2235 0.2288 0.2149 0.2203 153,360 +0.00(+1.99%)
Jun 01, 2021 0.2230 0.2336 0.2150 0.2160 257,509 -0.00(-0.09%)
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%)
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.