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

Evrim Resources Corp (OP: EMRRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 30, 2020 0.1600 0.1600 0.1600 0 -0.03(-13.98%)
Mar 27, 2020 0.1860 0.1860 0.1860 0.1860 2,500 +0.02(+14.53%)
Mar 26, 2020 0.1624 0.1624 0.1624 0.1624 1,451 +0.00(+1.50%)
Mar 25, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Mar 24, 2020 0.1600 0.1700 0.1600 0.1700 12,328 +0.01(+6.25%)
Mar 23, 2020 0.1596 0.1618 0.1424 0.1600 26,225 +0.00(+0.00%)
Mar 20, 2020 0.1500 0.1600 0.1371 0.1600 91,200 +0.00(+0.00%)
Mar 19, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.01(+8.77%)
Mar 18, 2020 0.1575 0.1600 0.1471 0.1471 4,100 -0.02(-13.47%)
Mar 17, 2020 0.1604 0.1720 0.1604 0.1700 152,670 +0.01(+4.36%)
Mar 16, 2020 0.1500 0.1629 0.1500 0.1629 11,535 -0.01(-4.57%)
Mar 13, 2020 0.1565 0.1707 0.1474 0.1707 58,300 -0.01(-5.17%)
Mar 12, 2020 0.1900 0.2047 0.1800 0.1800 25,300 -0.02(-12.20%)
Mar 11, 2020 0.2307 0.2307 0.2050 0.2050 4,100 -0.01(-5.88%)
Mar 10, 2020 0.2004 0.2178 0.2004 0.2178 8,000 +0.00(+0.09%)
Mar 09, 2020 0.2140 0.2176 0.2140 0.2176 8,500 -0.01(-4.14%)
Mar 06, 2020 0.2145 0.2346 0.2145 0.2270 23,900 +0.00(+0.44%)
Mar 05, 2020 0.2300 0.2300 0.2250 0.2260 1,700 -0.00(-1.74%)
Mar 04, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Mar 03, 2020 0.2410 0.2437 0.2300 0.2300 13,725 -0.01(-4.80%)
Mar 02, 2020 0.2556 0.2556 0.2300 0.2416 10,230 +0.02(+6.67%)
Feb 28, 2020 0.2364 0.2445 0.2265 0.2265 61,900 -0.02(-7.55%)
Feb 27, 2020 0.2450 0.2450 0.2450 0.2450 5,500 -0.00(-0.08%)
Feb 26, 2020 0.2419 0.2500 0.2400 0.2452 51,400 +0.00(+0.08%)
Feb 25, 2020 0.2450 0.2527 0.2433 0.2450 25,500 +0.01(+2.17%)
Feb 24, 2020 0.2398 0.2445 0.2398 0.2398 34,600 +0.00(+1.61%)
Feb 21, 2020 0.2364 0.2364 0.2360 0.2360 11,100 -0.00(-0.21%)
Feb 20, 2020 0.2436 0.2436 0.2365 0.2365 20,775 -0.00(-1.46%)
Feb 19, 2020 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 18, 2020 0.2393 0.2439 0.2341 0.2400 20,900 +0.01(+3.18%)
Feb 13, 2020 0.2326 0.2326 0.2326 0 -0.01(-4.08%)
Feb 12, 2020 0.2378 0.2434 0.2378 0.2425 17,000 -0.01(-2.26%)
Feb 11, 2020 0.2481 0.2481 0.2481 0.2481 550 +0.01(+2.95%)
Feb 10, 2020 0.2490 0.2490 0.2410 0.2410 21,533 -0.01(-3.37%)
Feb 07, 2020 0.2500 0.2500 0.2482 0.2494 28,000 +0.01(+2.93%)
Feb 06, 2020 0.2431 0.2431 0.2423 0.2423 2,450 -0.01(-5.35%)
Feb 05, 2020 0.2600 0.2600 0.2560 0.2560 13,500 -0.00(-1.54%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+6.04%)
Feb 03, 2020 0.2413 0.2595 0.2400 0.2452 33,541 +0.00(+0.91%)
Jan 31, 2020 0.2471 0.2474 0.2300 0.2430 34,500 -0.00(-0.57%)
Jan 30, 2020 0.2314 0.2444 0.2314 0.2444 29,880 +0.01(+3.56%)
Jan 29, 2020 0.2328 0.2360 0.2328 0.2360 10,000 +0.00(+1.37%)
Jan 28, 2020 0.2420 0.2487 0.2317 0.2328 49,000 -0.01(-3.00%)
Jan 27, 2020 0.2397 0.2500 0.2397 0.2400 57,666 +0.01(+2.61%)
Jan 24, 2020 0.2339 0.2339 0.2339 0.2339 3,300 +0.00(+0.99%)
Jan 22, 2020 0.2316 0.2316 0.2316 0 +0.00(+0.39%)
Jan 21, 2020 0.2460 0.2460 0.2307 0.2307 3,800 -0.00(-1.66%)
Jan 16, 2020 0.2346 0.2346 0.2346 0 +0.00(+0.26%)
Jan 15, 2020 0.2332 0.2340 0.2327 0.2340 30,970 +0.00(+1.08%)
Jan 14, 2020 0.2284 0.2402 0.2284 0.2315 38,547 -0.00(-2.03%)
Jan 13, 2020 0.2363 0.2363 0.2363 0.2363 4,000 -0.00(-1.42%)
Jan 09, 2020 0.2397 0.2397 0.2397 0 -0.01(-4.12%)
Jan 08, 2020 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+1.30%)
Jan 07, 2020 0.2450 0.2468 0.2450 0.2468 969 +0.01(+2.11%)
Jan 06, 2020 0.2468 0.2468 0.2417 0.2417 21,200 -0.00(-1.43%)
Jan 03, 2020 0.2500 0.2655 0.2452 0.2452 44,400 -0.01(-2.97%)
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.