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 31, 2019 0.2108 0.2110 0.2108 0.2110 42,500 -0.00(-0.71%)
May 30, 2019 0.2125 0.2125 0.2125 0.2125 14,100 +0.00(+1.19%)
May 29, 2019 0.2094 0.2150 0.2088 0.2100 69,000 -0.01(-2.78%)
May 28, 2019 0.2106 0.2160 0.2100 0.2160 8,530 +0.01(+2.86%)
May 23, 2019 0.2100 0.2100 0.2100 0 -0.00(-0.47%)
May 22, 2019 0.2123 0.2123 0.2110 0.2110 19,500 -0.00(-0.80%)
May 21, 2019 0.2142 0.2142 0.2127 0.2127 33,400 +0.02(+11.95%)
May 20, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-7.05%)
May 17, 2019 0.2044 0.2044 0.2044 0.2044 4,000 -0.01(-3.58%)
May 16, 2019 0.2121 0.2121 0.2120 0.2120 6,500 +0.00(+0.95%)
May 15, 2019 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-0.47%)
May 14, 2019 0.2105 0.2111 0.2100 0.2110 13,518 -0.00(-0.66%)
May 13, 2019 0.2130 0.2130 0.2124 0.2124 12,797 +0.00(+0.66%)
May 10, 2019 0.2110 0.2110 0.2110 0.2110 22,900 -0.00(-1.12%)
May 09, 2019 0.2108 0.2134 0.2108 0.2134 7,500 -0.02(-8.14%)
May 08, 2019 0.2155 0.2323 0.2155 0.2323 15,000 +0.01(+5.59%)
May 07, 2019 0.2200 0.2200 0.2200 0.2200 880 +0.00(+0.00%)
May 06, 2019 0.2188 0.2200 0.2188 0.2200 21,750 +0.00(+0.18%)
May 03, 2019 0.2196 0.2196 0.2196 0.2196 6,300 +0.01(+4.57%)
May 02, 2019 0.2143 0.2245 0.2100 0.2100 134,450 -0.01(-4.72%)
May 01, 2019 0.2300 0.2300 0.2200 0.2204 32,700 -0.01(-3.33%)
Apr 30, 2019 0.2280 0.2280 0.2280 0.2280 7,500 -0.01(-2.15%)
Apr 29, 2019 0.2170 0.2330 0.2154 0.2330 12,620 +0.00(+0.00%)
Apr 26, 2019 0.2330 0.2330 0.2231 0.2330 11,000 +0.01(+2.92%)
Apr 25, 2019 0.2150 0.2320 0.2150 0.2264 31,250 +0.01(+3.38%)
Apr 24, 2019 0.2190 0.2190 0.2190 0.2190 2,000 -0.01(-3.27%)
Apr 23, 2019 0.2264 0.2264 0.2264 0.2264 500 -0.00(-0.61%)
Apr 22, 2019 0.2300 0.2300 0.2278 0.2278 5,000 +0.01(+2.61%)
Apr 18, 2019 0.2150 0.2247 0.2119 0.2220 87,700 +0.00(+0.05%)
Apr 17, 2019 0.2237 0.2237 0.2219 0.2219 20,950 +0.00(+0.68%)
Apr 16, 2019 0.2270 0.2320 0.2204 0.2204 69,000 -0.01(-4.17%)
Apr 15, 2019 0.2299 0.2403 0.2299 0.2300 28,650 +0.00(+0.88%)
Apr 12, 2019 0.2280 0.2280 0.2176 0.2280 30,600 +0.01(+5.12%)
Apr 11, 2019 0.2200 0.2242 0.2169 0.2169 15,744 +0.00(+2.26%)
Apr 10, 2019 0.2310 0.2310 0.2121 0.2121 71,230 -0.01(-4.97%)
Apr 09, 2019 0.2209 0.2300 0.2201 0.2232 65,573 +0.00(+1.45%)
Apr 08, 2019 0.2180 0.2300 0.2081 0.2200 122,250 +0.00(+0.46%)
Apr 05, 2019 0.2209 0.2209 0.2100 0.2190 27,000 +0.00(+0.00%)
Apr 04, 2019 0.2310 0.2310 0.2170 0.2190 167,815 -0.01(-3.95%)
Apr 03, 2019 0.2240 0.2300 0.2240 0.2280 36,000 +0.00(+1.51%)
Apr 02, 2019 0.2280 0.2390 0.2246 0.2246 58,220 -0.01(-2.35%)
Apr 01, 2019 0.2304 0.2390 0.2261 0.2300 127,800 +0.00(+0.00%)
Mar 29, 2019 0.2276 0.2300 0.2276 0.2300 19,400 +0.01(+3.79%)
Mar 28, 2019 0.2300 0.2300 0.2123 0.2216 33,150 -0.01(-3.23%)
Mar 27, 2019 0.2310 0.2330 0.2227 0.2290 64,400 +0.01(+4.09%)
Mar 26, 2019 0.2207 0.2207 0.2200 0.2200 10,000 -0.01(-5.98%)
Mar 25, 2019 0.2262 0.2340 0.2180 0.2340 120,400 +0.01(+4.46%)
Mar 22, 2019 0.2280 0.2280 0.2220 0.2240 5,500 -0.01(-3.45%)
Mar 21, 2019 0.2300 0.2320 0.2300 0.2320 15,500 +0.00(+0.87%)
Mar 20, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.95%)
Mar 19, 2019 0.2339 0.2370 0.2234 0.2234 39,200 -0.01(-4.49%)
Mar 18, 2019 0.2325 0.2400 0.2310 0.2339 38,220 -0.01(-2.54%)
Mar 15, 2019 0.2530 0.2530 0.2400 0.2400 42,100 +0.00(+0.76%)
Mar 14, 2019 0.2360 0.2475 0.2314 0.2382 35,000 +0.00(+0.46%)
Mar 13, 2019 0.2440 0.2540 0.2371 0.2371 126,287 -0.01(-5.16%)
Mar 12, 2019 0.2500 0.2500 0.2500 0.2500 7,452 +0.01(+2.04%)
Mar 11, 2019 0.2375 0.2450 0.2300 0.2450 45,050 +0.01(+4.21%)
Mar 08, 2019 0.2401 0.2429 0.2351 0.2351 142,500 -0.00(-2.04%)
Mar 07, 2019 0.2440 0.2504 0.2396 0.2400 60,875 -0.01(-3.23%)
Mar 06, 2019 0.2400 0.2500 0.2400 0.2480 62,798 +0.01(+3.38%)
Mar 05, 2019 0.2200 0.2400 0.2200 0.2399 60,810 +0.02(+7.34%)
Mar 04, 2019 0.2205 0.2273 0.2198 0.2235 23,480 -0.01(-4.04%)
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.