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 (%)
May 29, 2020 0.2449 0.2577 0.2449 0.2575 31,300 +0.01(+5.79%)
May 28, 2020 0.2410 0.2556 0.2337 0.2434 7,124 +0.00(+0.00%)
May 27, 2020 0.2491 0.2550 0.2315 0.2434 58,591 -0.02(-7.56%)
May 26, 2020 0.2633 0.2633 0.2633 0.2633 1,000 -0.01(-4.36%)
May 22, 2020 0.2522 0.2753 0.2500 0.2753 10,500 +0.03(+12.83%)
May 21, 2020 0.2440 0.2440 0.2440 0.2440 44,000 +0.00(+0.95%)
May 20, 2020 0.2490 0.2494 0.2392 0.2417 39,881 -0.01(-5.70%)
May 19, 2020 0.2286 0.2563 0.2286 0.2563 70,574 +0.04(+16.50%)
May 18, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-2.96%)
May 15, 2020 0.2258 0.2300 0.2258 0.2267 6,500 -0.01(-4.31%)
May 14, 2020 0.2300 0.2369 0.2280 0.2369 14,500 +0.01(+3.00%)
May 13, 2020 0.2300 0.2300 0.2300 0.2300 164 +0.00(+0.00%)
May 12, 2020 0.2259 0.2300 0.2259 0.2300 16,700 +0.01(+3.37%)
May 08, 2020 0.2225 0.2225 0.2225 0 +0.00(+1.14%)
May 07, 2020 0.2211 0.2247 0.2200 0.2200 52,441 +0.00(+0.00%)
May 06, 2020 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.46%)
May 05, 2020 0.2100 0.2200 0.2100 0.2190 18,130 -0.00(-0.45%)
May 04, 2020 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Apr 30, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 29, 2020 0.2190 0.2300 0.2100 0.2300 30,675 +0.01(+4.55%)
Apr 28, 2020 0.2200 0.2200 0.2200 0.2200 494 +0.00(+1.52%)
Apr 24, 2020 0.2167 0.2167 0.2167 0 +0.01(+3.19%)
Apr 23, 2020 0.2278 0.2317 0.2100 0.2100 43,200 -0.02(-7.24%)
Apr 22, 2020 0.2120 0.2264 0.2120 0.2264 5,250 +0.02(+10.17%)
Apr 21, 2020 0.2084 0.2084 0.2055 0.2055 20,400 -0.00(-0.63%)
Apr 20, 2020 0.2068 0.2068 0.2068 0.2068 10,000 +0.01(+6.21%)
Apr 17, 2020 0.1947 0.1947 0.1947 0.1947 1,000 -0.00(-0.15%)
Apr 16, 2020 0.1970 0.1970 0.1950 0.1950 3,500 -0.01(-2.50%)
Apr 15, 2020 0.2099 0.2099 0.1928 0.2000 116,250 -0.01(-3.43%)
Apr 14, 2020 0.2071 0.2071 0.2071 0.2071 3,500 +0.01(+3.55%)
Apr 13, 2020 0.1989 0.2020 0.1989 0.2000 27,600 +0.01(+7.53%)
Apr 09, 2020 0.1771 0.1860 0.1771 0.1860 78,400 +0.02(+14.32%)
Apr 02, 2020 0.1627 0.1627 0.1627 0 -0.00(-2.57%)
Apr 01, 2020 0.1661 0.1670 0.1661 0.1670 3,000 +0.01(+4.38%)
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%)
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.