Skip to main content

Equity Metals Corp (OP: EQMEF )

0.1478 +0.0139 (+10.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0455 0.0464 0.0430 0.0464 84,000 +0.00(+2.65%)
Aug 30, 2022 0.0452 0.0490 0.0452 0.0452 70,000 -0.00(-7.76%)
Aug 29, 2022 0.0490 0.0490 0.0490 0.0490 7,000 -0.00(-2.00%)
Aug 26, 2022 0.0550 0.0550 0.0500 0.0500 64,660 -0.00(-9.09%)
Aug 25, 2022 0.0550 0.0550 0.0550 0.0550 82,000 +0.01(+11.79%)
Aug 24, 2022 0.0538 0.0538 0.0450 0.0492 110,925 -0.01(-10.55%)
Aug 19, 2022 0.0550 0 -0.01(-17.91%)
Aug 18, 2022 0.0641 0.0670 0.0641 0.0670 11,500 +0.01(+9.84%)
Aug 17, 2022 0.0659 0.0708 0.0610 0.0610 5,000 -0.00(-0.33%)
Aug 15, 2022 0.0612 0 -0.01(-19.47%)
Aug 11, 2022 0.0760 0 +0.01(+7.80%)
Aug 10, 2022 0.0725 0.0725 0.0705 0.0705 15,980 +0.00(+4.75%)
Aug 08, 2022 0.0673 0 -0.00(-4.13%)
Aug 05, 2022 0.0700 0.0702 0.0691 0.0702 49,500 -0.00(-6.40%)
Aug 04, 2022 0.0705 0.0750 0.0650 0.0750 137,874 +0.00(+0.67%)
Aug 03, 2022 0.0734 0.0750 0.0734 0.0745 44,600 +0.00(+0.40%)
Aug 02, 2022 0.0784 0.0788 0.0742 0.0742 108,406 +0.00(+2.06%)
Aug 01, 2022 0.0780 0.0780 0.0727 0.0727 37,573 +0.00(+3.86%)
Jul 29, 2022 0.0700 0.0700 0.0678 0.0700 47,800 -0.00(-1.41%)
Jul 28, 2022 0.0755 0.0757 0.0700 0.0710 105,236 +0.02(+27.93%)
Jul 27, 2022 0.0555 0.0555 0.0555 0.0555 50,000 -0.00(-5.29%)
Jul 26, 2022 0.0586 0.0586 0.0586 0.0586 2,000 -0.00(-7.13%)
Jul 22, 2022 0.0631 0 +0.01(+9.74%)
Jul 21, 2022 0.0480 0.0600 0.0442 0.0575 390,200 +0.01(+19.54%)
Jul 20, 2022 0.0481 0.0481 0.0481 0.0481 47,000 -0.00(-6.42%)
Jul 18, 2022 0.0514 0 +0.00(+3.21%)
Jul 15, 2022 0.0440 0.0498 0.0440 0.0498 17,990 +0.01(+13.18%)
Jul 14, 2022 0.0460 0.0460 0.0425 0.0440 89,490 -0.01(-20.00%)
Jul 13, 2022 0.0502 0.0550 0.0466 0.0550 153,632 +0.00(+8.06%)
Jul 12, 2022 0.0509 0.0509 0.0509 0.0509 7,000 -0.00(-4.14%)
Jul 11, 2022 0.0531 0.0531 0.0531 0.0531 20,000 +0.00(+0.00%)
Jul 08, 2022 0.0527 0.0531 0.0527 0.0531 12,000 +0.00(+6.63%)
Jul 07, 2022 0.0504 0.0525 0.0484 0.0498 53,500 -0.00(-8.12%)
Jul 06, 2022 0.0507 0.0542 0.0507 0.0542 9,239 +0.00(+1.69%)
Jul 05, 2022 0.0546 0.0581 0.0522 0.0533 206,499 -0.02(-25.97%)
Jul 01, 2022 0.0720 0.0720 0.0720 0.0720 15,000 +0.00(+7.46%)
Jun 30, 2022 0.0666 0.0670 0.0666 0.0670 41,120 +0.00(+0.00%)
Jun 29, 2022 0.0595 0.0671 0.0595 0.0670 55,751 -0.00(-0.30%)
Jun 27, 2022 0.0672 0 +0.00(+1.97%)
Jun 24, 2022 0.0730 0.0730 0.0652 0.0659 165,650 -0.00(-5.86%)
Jun 23, 2022 0.0600 0.0700 0.0497 0.0700 380,180 +0.01(+18.85%)
Jun 22, 2022 0.0590 0.0590 0.0527 0.0589 55,490 -0.00(-4.54%)
Jun 21, 2022 0.0617 0.0617 0.0524 0.0617 22,550 +0.00(+4.40%)
Jun 17, 2022 0.0626 0.0626 0.0527 0.0591 46,194 -0.00(-7.22%)
Jun 16, 2022 0.0627 0.0637 0.0627 0.0637 185,750 +0.00(+2.58%)
Jun 15, 2022 0.0730 0.0730 0.0575 0.0621 60,550 -0.01(-8.81%)
Jun 14, 2022 0.0690 0.0690 0.0681 0.0681 4,500 -0.00(-6.71%)
Jun 13, 2022 0.0720 0.0730 0.0720 0.0730 30,600 -0.01(-8.41%)
Jun 09, 2022 0.0797 0 +0.00(+0.00%)
Jun 08, 2022 0.0801 0.0801 0.0797 0.0797 111,820 -0.00(-0.50%)
Jun 07, 2022 0.0759 0.0801 0.0708 0.0801 159,680 +0.00(+2.82%)
Jun 06, 2022 0.0785 0.0890 0.0755 0.0779 119,471 -0.01(-6.59%)
Jun 03, 2022 0.0980 0.0980 0.0834 0.0834 13,840 -0.01(-5.98%)
Jun 02, 2022 0.0730 0.0890 0.0670 0.0887 527,212 +0.02(+22.18%)
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.