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

Equity Metals Corp (OP: EQMEF )

0.1710 +0.0170 (+11.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.1415 0.1452 0.1400 0.1452 312,466 +0.00(+1.33%)
Aug 30, 2024 0.1477 0.1477 0.1433 0.1433 30,500 -0.01(-5.72%)
Aug 29, 2024 0.1500 0.1520 0.1475 0.1520 85,000 -0.00(-1.30%)
Aug 28, 2024 0.1528 0.1540 0.1449 0.1540 141,885 +0.00(+2.67%)
Aug 27, 2024 0.1373 0.1555 0.1350 0.1500 303,140 +0.00(+0.67%)
Aug 26, 2024 0.1400 0.1490 0.1400 0.1490 7,077 -0.00(-2.87%)
Aug 23, 2024 0.1522 0.1534 0.1487 0.1534 15,200 +0.01(+6.45%)
Aug 22, 2024 0.1550 0.1600 0.1397 0.1441 117,100 -0.02(-11.27%)
Aug 21, 2024 0.1598 0.1624 0.1563 0.1624 22,000 +0.01(+3.77%)
Aug 20, 2024 0.1566 0.1590 0.1565 0.1565 66,910 -0.00(-0.32%)
Aug 19, 2024 0.1300 0.1624 0.1300 0.1570 322,421 +0.03(+22.18%)
Aug 16, 2024 0.1185 0.1380 0.1121 0.1285 256,367 +0.01(+11.55%)
Aug 15, 2024 0.1145 0.1172 0.1072 0.1152 148,705 +0.00(+1.95%)
Aug 14, 2024 0.1151 0.1160 0.1127 0.1130 122,698 -0.01(-4.48%)
Aug 13, 2024 0.1134 0.1183 0.1106 0.1183 56,710 +0.01(+4.69%)
Aug 12, 2024 0.1096 0.1205 0.1094 0.1130 67,242 +0.01(+4.82%)
Aug 09, 2024 0.1100 0.1100 0.1004 0.1078 67,743 -0.00(-1.01%)
Aug 08, 2024 0.0959 0.1099 0.0900 0.1089 292,123 +0.01(+9.45%)
Aug 07, 2024 0.1117 0.1118 0.0850 0.0995 327,281 -0.01(-11.87%)
Aug 06, 2024 0.1160 0.1195 0.1033 0.1129 231,609 -0.00(-1.83%)
Aug 05, 2024 0.1055 0.1150 0.1010 0.1150 217,345 -0.00(-1.96%)
Aug 02, 2024 0.1365 0.1430 0.1110 0.1173 362,311 -0.02(-14.63%)
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.