ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,360.79
0.26%
US Tech 100
18,548.00
-0.24%
Dow Jones
38,868.04
0.18%
Brent Oil
81.375
-0.49%
Bitcoin
67,055.88
-3.53%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. European Metals Holdings Ltd (QX) (EMHLF)

  7. European Metals Holdings Ltd (QX) (EMHLF) Historical

EMHLF European Metals Holdings Ltd (QX)

0.2405
-0.00625 (-2.53%)
Jun 10 2024 - Closed
Delayed by 15 minutes

EMHLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 10 2024 0.2405 -0.00625 -2.53% 0.2405 0.2405 0.2405 100
Jun 07 2024 0.24675 0.00 0.00% 0.24675 0.24675 0.24675 0
Jun 06 2024 0.24675 -0.02697 -9.85% 0.24675 0.24675 0.24675 100
Jun 05 2024 0.27372 0.00 0.00% 0.27372 0.27372 0.27372 0
Jun 04 2024 0.27372 0.00 0.00% 0.27372 0.27372 0.27372 0
Jun 03 2024 0.27372 0.02472 9.93% 0.2179 0.27372 0.2179 1,212
May 31 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 30 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 29 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 28 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 24 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 23 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 22 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 21 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 20 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 17 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 16 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 15 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 14 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 13 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 10 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 09 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
May 08 2024 0.249 -0.001 -0.40% 0.249 0.249 0.249 94,777
May 07 2024 0.25 -0.01 -3.85% 0.25 0.25 0.25 3,155
May 06 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 03 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 02 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 01 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
Apr 30 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
Apr 29 2024 0.26 0.0095 3.79% 0.26 0.26 0.26 5,000
Apr 26 2024 0.2505 0.0397 18.83% 0.2171 0.2896 0.2171 5,700
Apr 25 2024 0.2108 -0.04232 -16.72% 0.23696 0.2435 0.2108 9,391
Apr 24 2024 0.25312 0.00 0.00% 0.25312 0.25312 0.25312 0
Apr 23 2024 0.25312 0.00 0.00% 0.25312 0.25312 0.25312 0
Apr 22 2024 0.25312 0.01352 5.64% 0.25 0.25312 0.25 6,000
Apr 19 2024 0.2396 -0.0104 -4.16% 0.2396 0.2396 0.2396 190
Apr 18 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0
Apr 17 2024 0.25 0.03 13.64% 0.26 0.26 0.25 30,000
Apr 16 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Apr 15 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Apr 12 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Apr 11 2024 0.22 0.0375 20.55% 0.20 0.22 0.20 6,246
Apr 10 2024 0.1825 0.00 0.00% 0.1825 0.1825 0.1825 0
Apr 09 2024 0.1825 0.00 0.00% 0.1825 0.1825 0.1825 0
Apr 08 2024 0.1825 0.00 0.00% 0.1825 0.1825 0.1825 0
Apr 05 2024 0.1825 0.00 0.00% 0.1825 0.1825 0.1825 0
Apr 04 2024 0.1825 0.014 8.31% 0.1825 0.1825 0.1825 5,000
Apr 03 2024 0.1685 0.00 0.00% 0.1685 0.1685 0.1685 0
Apr 02 2024 0.1685 0.00 0.00% 0.1685 0.1685 0.1685 0
Apr 01 2024 0.1685 0.0035 2.12% 0.1685 0.1685 0.1685 1,000
Mar 28 2024 0.165 0.011 7.14% 0.165 0.165 0.165 15,000
Mar 27 2024 0.154 0.00 0.00% 0.154 0.154 0.154 0
Mar 26 2024 0.154 0.00 0.00% 0.154 0.154 0.154 0
Mar 25 2024 0.154 -0.006 -3.75% 0.154 0.154 0.154 2,800
Mar 22 2024 0.16 -0.0307 -16.10% 0.17035 0.17035 0.16 12,500
Mar 21 2024 0.1907 0.0189 11.00% 0.1907 0.1907 0.1907 100
Mar 20 2024 0.1718 0.0035 2.08% 0.154 0.1718 0.154 11,559
Mar 19 2024 0.1683 0.0144 9.36% 0.17498 0.17498 0.1683 55,000
Mar 18 2024 0.1539 0.00 0.00% 0.1539 0.1539 0.1539 0
Mar 15 2024 0.1539 0.00 0.00% 0.1539 0.1539 0.1539 0
Mar 14 2024 0.1539 -0.0461 -23.05% 0.1539 0.1539 0.1539 1,570
Mar 13 2024 0.20 0.0408 25.63% 0.1762 0.20 0.1539 9,895

Your Recent History

USOTC
EMHLF
European Metals (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved