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 (%)
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%)
Aug 02, 2021 0.1420 0.1420 0.1420 0.1420 3,005 +0.01(+5.81%)
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%)
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.