Electric Metals USA Ltd (QB) (EMUSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0619 | -44.2142857143 | 0.14 | 0.14 | 0.0745 | 76938 | 0.08532273 | CS |
| 4 | -0.0154 | -16.4705882353 | 0.0935 | 0.14 | 0.0731 | 40820 | 0.08588718 | CS |
| 12 | -0.0577 | -42.4889543446 | 0.1358 | 0.1552 | 0.0731 | 49711 | 0.11114426 | CS |
| 26 | -0.0414 | -34.6443514644 | 0.1195 | 0.1585 | 0.0713 | 39481 | 0.11209247 | CS |
| 52 | -0.2313 | -74.7575953458 | 0.3094 | 0.78 | 0.06 | 40117 | 0.16421447 | CS |
| 156 | -0.2969 | -79.1733333333 | 0.375 | 0.78 | 0.06 | 41120 | 0.17620632 | CS |
| 260 | -0.2969 | -79.1733333333 | 0.375 | 0.78 | 0.06 | 41120 | 0.17620632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720473600 | 0.0781 | 0.0006 | 0.77 | 0.079 | 0.079 | 0.0781 | 18100 |
| 1720214640 | 0.0775 | -0.0037 | -4.56 | 0.0777999 | 0.0777999 | 0.0745 | 22117 |
| 1720041000 | 0.0812 | 0.00025 | 0.31 | 0.14 | 0.14 | 0.075 | 138308 |
| 1719955740 | 0.08095 | -0.01405 | -14.79 | 0.08504 | 0.08504 | 0.08095 | 48576 |
| 1719868980 | 0.095 | 0.0069 | 7.83 | 0.14 | 0.14 | 0.095 | 98750 |
| 1719610020 | 0.0881 | 0.0063 | 7.70 | 0.077 | 0.0881 | 0.077 | 12100 |
| 1719523200 | 0.0818 | -0.0082 | -9.11 | 0.14 | 0.14 | 0.0818 | 5010 |
| 1719437040 | 0.09 | -0.02032 | -18.42 | 0.0918 | 0.0918 | 0.09 | 300 |
| 1719350880 | 0.11032 | 0.02232 | 25.36 | 0.10415 | 0.11032 | 0.10415 | 2500 |
| 1719264540 | 0.088 | 0.008 | 10.00 | 0.0791 | 0.088 | 0.07444 | 118238 |
| 1719005220 | 0.08 | -0.0018 | -2.20 | 0.08356 | 0.08356 | 0.08 | 10600 |
| 1718918640 | 0.0818 | -0.0102 | -11.09 | 0.14 | 0.14 | 0.0818 | 29881 |
| 1718746140 | 0.092 | 0.0038 | 4.31 | 0.14 | 0.14 | 0.08064 | 80331 |
| 1718659680 | 0.0882 | 0.0151 | 20.66 | 0.09 | 0.09 | 0.07452 | 42220 |
| 1718400300 | 0.0731 | -0.0146 | -16.65 | 0.09 | 0.09 | 0.0731 | 36000 |
| 1718314140 | 0.0877 | -0.0002 | -0.23 | 0.0879 | 0.0879 | 0.0877 | 10100 |
| 1718227380 | 0.0879 | 0.0062 | 7.59 | 0.14 | 0.14 | 0.0755 | 39784 |
| 1718141340 | 0.0817 | 0.0010001 | 1.24 | 0.07734 | 0.0817 | 0.07516 | 20300 |
| 1718054880 | 0.0806999 | -0.0229 | -22.10 | 0.0935 | 0.0935 | 0.08 | 19650 |
| 1717795800 | 0.1036 | 0.0200001 | 23.92 | 0.08 | 0.1036 | 0.08 | 5496 |
| 1717709400 | 0.0835999 | -0.0053 | -5.96 | 0.0883 | 0.0883 | 0.0835999 | 12600 |
| 1717622460 | 0.0889 | 0.00325 | 3.79 | 0.0822 | 0.0889 | 0.08 | 106369 |
| 1717536360 | 0.08565 | 0.00235 | 2.82 | 0.0918 | 0.0918 | 0.08565 | 10500 |
| 1717450140 | 0.0833 | -0.0173 | -17.20 | 0.1006 | 0.1006 | 0.0833 | 14900 |
| 1717190940 | 0.1006 | 0.012 | 13.54 | 0.083 | 0.1041 | 0.083 | 44285 |
| 1717104540 | 0.0886 | 0.00176 | 2.03 | 0.0886 | 0.0886 | 0.0886 | 27500 |
| 1717018020 | 0.08684 | -0.01366 | -13.59 | 0.083 | 0.14 | 0.083 | 33657 |
| 1716931440 | 0.1005 | 0 | 0.00 | 0.1005 | 0.1005 | 0.1005 | 0 |
| 1716585840 | 0.1005 | 0.015 | 17.54 | 0.0822 | 0.1005 | 0.0822 | 21900 |
| 1716499740 | 0.0855 | -0.0112 | -11.58 | 0.09242 | 0.095 | 0.08334 | 57245 |
| 1716412800 | 0.0967 | -0.0033 | -3.30 | 0.14 | 0.14 | 0.0871 | 29395 |
| 1716326940 | 0.1 | -0.0372 | -27.11 | 0.1051 | 0.1079 | 0.0967 | 91300 |
| 1716240180 | 0.1372 | 0.0397 | 40.72 | 0.08945 | 0.1411 | 0.08945 | 130250 |
| 1715981340 | 0.0975 | 0.0042001 | 4.50 | 0.0975 | 0.0975 | 0.09078 | 15733 |
| 1715894940 | 0.0932999 | -5.0E-5 | -0.05 | 0.1 | 0.1 | 0.0932999 | 29626 |
| 1715808000 | 0.09335 | 0.0113 | 13.77 | 0.097 | 0.1 | 0.09335 | 3700 |
| 1715722140 | 0.08205 | -0.00161 | -1.92 | 0.08205 | 0.08205 | 0.08205 | 5000 |
| 1715635200 | 0.08366 | -0.00252 | -2.92 | 0.08395 | 0.08395 | 0.08366 | 38640 |
| 1715376000 | 0.08618 | -0.00346 | -3.86 | 0.08618 | 0.08618 | 0.08618 | 12000 |
| 1715289600 | 0.08964 | 0 | 0.00 | 0.08964 | 0.08964 | 0.08964 | 0 |
| 1715203200 | 0.08964 | 0.00014 | 0.16 | 0.09084 | 0.09084 | 0.085 | 106160 |
| 1715117340 | 0.0895 | -0.0186 | -17.21 | 0.09 | 0.0927 | 0.08795 | 48790 |
| 1715030940 | 0.1081 | -0.0034 | -3.05 | 0.11464 | 0.11565 | 0.0902 | 45100 |
| 1714771740 | 0.1115 | 0.0145 | 14.95 | 0.1115 | 0.1115 | 0.1115 | 2000 |
| 1714685340 | 0.097 | -0.0206 | -17.52 | 0.10158 | 0.1077 | 0.097 | 7500 |
| 1714598400 | 0.1176 | 0.003 | 2.62 | 0.1411 | 0.1411 | 0.11402 | 28334 |
| 1714512600 | 0.1146 | -0.0265 | -18.78 | 0.128 | 0.1369 | 0.0997 | 64050 |
| 1714425780 | 0.1411 | 0 | 0.00 | 0.1411 | 0.1411 | 0.1411 | 0 |
| 1714166580 | 0.1411 | 0.0302 | 27.23 | 0.111 | 0.1411 | 0.11 | 51216 |
| 1714080300 | 0.1109 | -0.0079 | -6.65 | 0.1094 | 0.11556 | 0.1094 | 83500 |
| 1713994020 | 0.1188 | -0.01072 | -8.28 | 0.1378 | 0.1378 | 0.1149 | 13800 |
| 1713907740 | 0.12952 | -0.01548 | -10.68 | 0.149 | 0.149 | 0.12952 | 122700 |
| 1713821340 | 0.145 | 0 | 0.00 | 0.145 | 0.1517 | 0.145 | 19062 |
| 1713561900 | 0.145 | -0.0061 | -4.04 | 0.1523 | 0.1552 | 0.13754 | 85750 |
| 1713475500 | 0.1511 | 0 | 0.00 | 0.1523 | 0.1523 | 0.1401 | 86559 |
| 1713389100 | 0.1511 | 0.0187 | 14.12 | 0.1319 | 0.1523 | 0.1107 | 422465 |
| 1713302940 | 0.1324 | 0.0064 | 5.08 | 0.1324 | 0.1324 | 0.1271 | 47520 |
| 1713216000 | 0.126 | -0.00864 | -6.42 | 0.1358 | 0.1358 | 0.1198 | 25035 |
| 1712957160 | 0.13464 | -0.01506 | -10.06 | 0.14 | 0.1445 | 0.13464 | 9700 |
| 1712870760 | 0.1497 | 0.0012 | 0.81 | 0.1429999 | 0.1497 | 0.1429999 | 31400 |
| 1712784000 | 0.1485 | 0.0003401 | 0.23 | 0.15325 | 0.15325 | 0.1485 | 8300 |
| 1712698140 | 0.1481599 | 0.0081599 | 5.83 | 0.1412 | 0.15 | 0.1412 | 95800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
