European Metals Holdings Limited (E861)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.057 | 58.1632653061 | 0.098 | 0.298 | 0.098 | 325978 | 0.18966768 | DE |
| 4 | 0.0855 | 123.021582734 | 0.0695 | 0.298 | 0.0645 | 119475 | 0.15029395 | DE |
| 12 | 0.0665 | 75.1412429379 | 0.0885 | 0.298 | 0.0645 | 52283 | 0.13651408 | DE |
| 26 | 0.056 | 56.5656565657 | 0.099 | 0.298 | 0.0645 | 33373 | 0.1296241 | DE |
| 52 | 0.0100001 | 6.89662544595 | 0.1449999 | 0.298 | 0.0645 | 27696 | 0.14421188 | DE |
| 156 | -0.333 | -68.237704918 | 0.488 | 0.488 | 0.0645 | 21559 | 0.16030192 | DE |
| 260 | -0.333 | -68.237704918 | 0.488 | 0.488 | 0.0645 | 21559 | 0.16030192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.155 | 0.0120001 | 8.39 | 0.162 | 0.164 | 0.15 | 291587 |
| 1743110820 | 0.1429999 | -0.027 | -15.88 | 0.1449998 | 0.158 | 0.1429999 | 52137 |
| 1743024420 | 0.17 | -0.052 | -23.42 | 0.216 | 0.232 | 0.16 | 729997 |
| 1742938020 | 0.222 | 0.124 | 126.53 | 0.1 | 0.298 | 0.1 | 521135 |
| 1742851620 | 0.098 | -0.0015 | -1.51 | 0.098 | 0.098 | 0.098 | 644 |
| 1742592420 | 0.0995 | 0 | 0.00 | 0.0995 | 0.0995 | 0.0995 | 0 |
| 1742506020 | 0.0995 | -0.0055 | -5.24 | 0.0995 | 0.0995 | 0.0995 | 10000 |
| 1742419620 | 0.105 | -0.004 | -3.67 | 0.104 | 0.105 | 0.1 | 5000 |
| 1742333220 | 0.109 | 0 | 0.00 | 0.106 | 0.11 | 0.106 | 14245 |
| 1742246820 | 0.109 | 0 | 0.00 | 0.104 | 0.109 | 0.104 | 21177 |
| 1741987620 | 0.109 | -0.001 | -0.91 | 0.111 | 0.111 | 0.109 | 5000 |
| 1741901220 | 0.11 | -0.018 | -14.06 | 0.126 | 0.128 | 0.11 | 54326 |
| 1741814820 | 0.128 | 0.023 | 21.90 | 0.113 | 0.128 | 0.113 | 99692 |
| 1741728420 | 0.105 | 0.005 | 5.00 | 0.096 | 0.105 | 0.096 | 111040 |
| 1741642020 | 0.1 | 0.01 | 11.11 | 0.0895 | 0.12 | 0.0895 | 314411 |
| 1741382820 | 0.09 | 0.0225 | 33.33 | 0.0695 | 0.095 | 0.0695 | 167445 |
| 1741296420 | 0.0675 | -0.0075 | -10.00 | 0.0695 | 0.0695 | 0.065 | 112000 |
| 1741210020 | 0.075 | 0.0105 | 16.28 | 0.075 | 0.075 | 0.075 | 2000 |
| 1741123620 | 0.0645 | -0.0045 | -6.52 | 0.0645 | 0.0685 | 0.0645 | 25951 |
| 1741037220 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 821 |
| 1740778020 | 0.069 | -0.009 | -11.54 | 0.0695 | 0.0695 | 0.069 | 23000 |
| 1740691620 | 0.078 | 0.0005 | 0.65 | 0.078 | 0.078 | 0.078 | 11890 |
| 1740605220 | 0.0775 | -0.002 | -2.52 | 0.0775 | 0.0775 | 0.0775 | 3790 |
| 1740518820 | 0.0795 | -0.001 | -1.24 | 0.0795 | 0.08 | 0.0795 | 66500 |
| 1740432420 | 0.0805 | -0.0025 | -3.01 | 0.0805 | 0.0805 | 0.0805 | 50792 |
| 1740173220 | 0.083 | 0.001 | 1.22 | 0.083 | 0.083 | 0.083 | 12920 |
| 1740086820 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1740000420 | 0.082 | -0.0005 | -0.61 | 0.0805 | 0.082 | 0.0805 | 35375 |
| 1739914020 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1739827620 | 0.0825 | 0.002 | 2.48 | 0.081 | 0.0825 | 0.081 | 45640 |
| 1739568420 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 15500 |
| 1739482020 | 0.0805 | -0.002 | -2.42 | 0.082 | 0.082 | 0.0775 | 27750 |
| 1739395620 | 0.0825 | -0.0085 | -9.34 | 0.0855 | 0.0855 | 0.0825 | 10700 |
| 1739309220 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1739222820 | 0.091 | 0.0065 | 7.69 | 0.089 | 0.091 | 0.089 | 21000 |
| 1738963620 | 0.0845 | -0.005 | -5.59 | 0.0885 | 0.0885 | 0.0845 | 8650 |
| 1738877220 | 0.0895 | 0.0045 | 5.29 | 0.085 | 0.0895 | 0.085 | 12738 |
| 1738790820 | 0.085 | -0.0005 | -0.58 | 0.084 | 0.085 | 0.084 | 32500 |
| 1738704420 | 0.0855 | 0.003 | 3.64 | 0.088 | 0.088 | 0.0855 | 13600 |
| 1738618020 | 0.0825 | -0.011 | -11.76 | 0.0875 | 0.0895 | 0.0825 | 24982 |
| 1738358820 | 0.0935 | 0.003 | 3.31 | 0.0935 | 0.0935 | 0.0935 | 2000 |
| 1738272420 | 0.0905 | 0.005 | 5.85 | 0.09 | 0.0905 | 0.09 | 17538 |
| 1738186020 | 0.0855 | -0.008 | -8.56 | 0.0855 | 0.0935 | 0.0855 | 17877 |
| 1738099620 | 0.0935 | 0.006 | 6.86 | 0.089 | 0.0935 | 0.089 | 9864 |
| 1738013220 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1737754020 | 0.0875 | 0.002 | 2.34 | 0.085 | 0.0875 | 0.085 | 32490 |
| 1737667620 | 0.0855 | -0.001 | -1.16 | 0.0864999 | 0.0864999 | 0.0855 | 25000 |
| 1737581220 | 0.0864999 | -0.0015 | -1.70 | 0.0864999 | 0.0864999 | 0.0864999 | 9000 |
| 1737494820 | 0.088 | 0.0015001 | 1.73 | 0.088 | 0.088 | 0.088 | 2000 |
| 1737408420 | 0.0864999 | -0.0015 | -1.70 | 0.0864999 | 0.0864999 | 0.0864999 | 4922 |
| 1737149220 | 0.088 | -0.006 | -6.38 | 0.088 | 0.088 | 0.088 | 12000 |
| 1737062820 | 0.094 | 0.003 | 3.30 | 0.0945 | 0.0945 | 0.094 | 4000 |
| 1736976420 | 0.091 | -0.006 | -6.19 | 0.091 | 0.091 | 0.091 | 3500 |
| 1736890020 | 0.097 | 0.003 | 3.19 | 0.094 | 0.097 | 0.094 | 4550 |
| 1736803620 | 0.094 | -0.002 | -2.08 | 0.094 | 0.094 | 0.094 | 10594 |
| 1736544420 | 0.096 | 0.0035 | 3.78 | 0.094 | 0.096 | 0.094 | 6000 |
| 1736458020 | 0.0925 | -0.0075 | -7.50 | 0.097 | 0.097 | 0.0925 | 4200 |
| 1736371620 | 0.1 | 0.003 | 3.09 | 0.1 | 0.1 | 0.1 | 2300 |
| 1736285220 | 0.097 | 0.003 | 3.19 | 0.097 | 0.097 | 0.097 | 10000 |
| 1736198820 | 0.094 | 0.006 | 6.82 | 0.0945 | 0.0945 | 0.094 | 6970 |
| 1735939620 | 0.088 | -0.006 | -6.38 | 0.0885 | 0.0885 | 0.084 | 26417 |
| 1735853220 | 0.094 | -0.007 | -6.93 | 0.0935 | 0.094 | 0.0935 | 7711 |
| 1735594020 | 0.101 | -0.007 | -6.48 | 0.105 | 0.105 | 0.101 | 30188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
