ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Electric Metals USA Ltd (QB)

Electric Metals USA Ltd (QB) (EMUSF)

0.0755
-0.00062
( -0.81% )
Updated: 09:54:37
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0019-2.454780361760.07740.10.07488280190.07726365CS
4-0.0645-46.07142857140.140.140.069450260.08129814CS
12-0.0339-30.9872029250.10940.14110.069411650.09332174CS
26-0.00355-4.49082858950.079050.15850.069407060.10972185CS
52-0.2619-77.62299940720.33740.780.06391380.15226502CS
156-0.2995-79.86666666670.3750.780.06412500.17340304CS
260-0.2995-79.86666666670.3750.780.06412500.17340304CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17212513200.0761199-0.00478-5.910.10.10.076119912540
17211653400.080900.000.08090.08090.08090
17210789400.0809-0.0029-3.460.08090.08090.076930237
17208192000.08380.0089211.910.07770.08920.07777800
17207332800.074880.004886.970.07740.07820.0748861500
17206469400.0700.000.070.070.070
17205605400.07-0.0081-10.370.070.070.069148887
17204736000.07810.00060.770.0790.0790.078118100
17202146400.0775-0.0037-4.560.07779990.07779990.074522117
17200410000.08120.000250.310.140.140.075138308
17199557400.08095-0.01405-14.790.085040.085040.0809548576
17198689800.0950.00697.830.140.140.09598750
17196100200.08810.00637.700.0770.08810.07712100
17195232000.0818-0.0082-9.110.140.140.08185010
17194370400.09-0.02032-18.420.09180.09180.09300
17193508800.110320.0223225.360.104150.110320.104152500
17192645400.0880.00810.000.07910.0880.07444118238
17190052200.08-0.0018-2.200.083560.083560.0810600
17189186400.0818-0.0102-11.090.140.140.081829881
17187461400.0920.00384.310.140.140.0806480331
17186596800.08820.015120.660.090.090.0745242220
17184003000.0731-0.0146-16.650.090.090.073136000
17183141400.0877-0.0002-0.230.08790.08790.087710100
17182273800.08790.00627.590.140.140.075539784
17181413400.08170.00100011.240.077340.08170.0751620300
17180548800.0806999-0.0229-22.100.09350.09350.0819650
17177958000.10360.020000123.920.080.10360.085496
17177094000.0835999-0.0053-5.960.08830.08830.083599912600
17176224600.08890.003253.790.08220.08890.08106369
17175363600.085650.002352.820.09180.09180.0856510500
17174501400.0833-0.0173-17.200.10060.10060.083314900
17171909400.10060.01213.540.0830.10410.08344285
17171045400.08860.001762.030.08860.08860.088627500
17170180200.08684-0.01366-13.590.0830.140.08333657
17169314400.100500.000.10050.10050.10050
17165858400.10050.01517.540.08220.10050.082221900
17164997400.0855-0.0112-11.580.092420.0950.0833457245
17164128000.0967-0.0033-3.300.140.140.087129395
17163269400.1-0.0372-27.110.10510.10790.096791300
17162401800.13720.039740.720.089450.14110.08945130250
17159813400.09750.00420014.500.09750.09750.0907815733
17158949400.0932999-5.0E-5-0.050.10.10.093299929626
17158080000.093350.011313.770.0970.10.093353700
17157221400.08205-0.00161-1.920.082050.082050.082055000
17156352000.08366-0.00252-2.920.083950.083950.0836638640
17153760000.08618-0.00346-3.860.086180.086180.0861812000
17152896000.0896400.000.089640.089640.089640
17152032000.089640.000140.160.090840.090840.085106160
17151173400.0895-0.0186-17.210.090.09270.0879548790
17150309400.1081-0.0034-3.050.114640.115650.090245100
17147717400.11150.014514.950.11150.11150.11152000
17146853400.097-0.0206-17.520.101580.10770.0977500
17145984000.11760.0032.620.14110.14110.1140228334
17145126000.1146-0.0265-18.780.1280.13690.099764050
17144257800.141100.000.14110.14110.14110
17141665800.14110.030227.230.1110.14110.1151216
17140803000.1109-0.0079-6.650.10940.115560.109483500
17139940200.1188-0.01072-8.280.13780.13780.114913800
17139077400.12952-0.01548-10.680.1490.1490.12952122700
17138213400.14500.000.1450.15170.14519062
17135619000.145-0.0061-4.040.15230.15520.1375485750
17134755000.151100.000.15230.15230.140186559

Your Recent History

Delayed Upgrade Clock