ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.74
0.00%
US Tech 100
19,030.80
-0.20%
S&P 500
5,433.74
0.23%
US Dollar vs CAD
1.37606
0.12%
Bitcoin
67,253.58
0.74%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Electric Metals USA Ltd (QB) (EMUSF)

  7. Electric Metals USA Ltd (QB) (EMUSF) Historical

EMUSF Electric Metals USA Ltd (QB)

0.0877
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EMUSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.0877 -0.0002 -0.23% 0.0879 0.0879 0.0877 10,100
Jun 12 2024 0.0879 0.0062 7.59% 0.14 0.14 0.0755 39,784
Jun 11 2024 0.0817 0.001 1.24% 0.07734 0.0817 0.07516 20,300
Jun 10 2024 0.0807 -0.0229 -22.10% 0.0935 0.0935 0.08 19,650
Jun 07 2024 0.1036 0.02 23.92% 0.08 0.1036 0.08 5,496
Jun 06 2024 0.0836 -0.0053 -5.96% 0.0883 0.0883 0.0836 12,600
Jun 05 2024 0.0889 0.00325 3.79% 0.0822 0.0889 0.08 106,369
Jun 04 2024 0.08565 0.00235 2.82% 0.0918 0.0918 0.08565 10,500
Jun 03 2024 0.0833 -0.0173 -17.20% 0.1006 0.1006 0.0833 14,900
May 31 2024 0.1006 0.012 13.54% 0.083 0.1041 0.083 44,285
May 30 2024 0.0886 0.00176 2.03% 0.0886 0.0886 0.0886 27,500
May 29 2024 0.08684 -0.01366 -13.59% 0.083 0.14 0.083 33,657
May 28 2024 0.1005 0.00 0.00% 0.1005 0.1005 0.1005 0
May 24 2024 0.1005 0.015 17.54% 0.0822 0.1005 0.0822 21,900
May 23 2024 0.0855 -0.0112 -11.58% 0.09242 0.095 0.08334 57,245
May 22 2024 0.0967 -0.0033 -3.30% 0.14 0.14 0.0871 29,395
May 21 2024 0.10 -0.0372 -27.11% 0.1051 0.1079 0.0967 91,300
May 20 2024 0.1372 0.0397 40.72% 0.08945 0.1411 0.08945 130,250
May 17 2024 0.0975 0.0042 4.50% 0.0975 0.0975 0.09078 15,733
May 16 2024 0.0933 -0.00005 -0.05% 0.10 0.10 0.0933 29,626
May 15 2024 0.09335 0.0113 13.77% 0.097 0.10 0.09335 3,700
May 14 2024 0.08205 -0.00161 -1.92% 0.08205 0.08205 0.08205 5,000
May 13 2024 0.08366 -0.00252 -2.92% 0.08395 0.08395 0.08366 38,640
May 10 2024 0.08618 -0.00346 -3.86% 0.08618 0.08618 0.08618 12,000
May 09 2024 0.08964 0.00 0.00% 0.08964 0.08964 0.08964 0
May 08 2024 0.08964 0.00014 0.16% 0.09084 0.09084 0.085 106,160
May 07 2024 0.0895 -0.0186 -17.21% 0.09 0.0927 0.08795 48,790
May 06 2024 0.1081 -0.0034 -3.05% 0.11464 0.11565 0.0902 45,100
May 03 2024 0.1115 0.0145 14.95% 0.1115 0.1115 0.1115 2,000
May 02 2024 0.097 -0.0206 -17.52% 0.10158 0.1077 0.097 7,500
May 01 2024 0.1176 0.003 2.62% 0.1411 0.1411 0.11402 28,334
Apr 30 2024 0.1146 -0.0265 -18.78% 0.128 0.1369 0.0997 64,050
Apr 29 2024 0.1411 0.00 0.00% 0.1411 0.1411 0.1411 0
Apr 26 2024 0.1411 0.0302 27.23% 0.111 0.1411 0.11 51,216
Apr 25 2024 0.1109 -0.0079 -6.65% 0.1094 0.11556 0.1094 83,500
Apr 24 2024 0.1188 -0.01072 -8.28% 0.1378 0.1378 0.1149 13,800
Apr 23 2024 0.12952 -0.01548 -10.68% 0.149 0.149 0.12952 122,700
Apr 22 2024 0.145 0.00 0.00% 0.145 0.1517 0.145 19,062
Apr 19 2024 0.145 -0.0061 -4.04% 0.1523 0.1552 0.13754 85,750
Apr 18 2024 0.1511 0.00 0.00% 0.1523 0.1523 0.1401 86,559
Apr 17 2024 0.1511 0.0187 14.12% 0.1319 0.1523 0.1107 422,465
Apr 16 2024 0.1324 0.0064 5.08% 0.1324 0.1324 0.1271 47,520
Apr 15 2024 0.126 -0.00864 -6.42% 0.1358 0.1358 0.1198 25,035
Apr 12 2024 0.13464 -0.01506 -10.06% 0.14 0.1445 0.13464 9,700
Apr 11 2024 0.1497 0.0012 0.81% 0.143 0.1497 0.143 31,400
Apr 10 2024 0.1485 0.00034 0.23% 0.15325 0.15325 0.1485 8,300
Apr 09 2024 0.14816 0.00816 5.83% 0.1412 0.15 0.1412 95,800
Apr 08 2024 0.14 0.01385 10.98% 0.135 0.14 0.12902 65,000
Apr 05 2024 0.12615 0.00445 3.66% 0.1217 0.12615 0.1217 10,000
Apr 04 2024 0.1217 0.00 0.00% 0.1217 0.1217 0.1217 0
Apr 03 2024 0.1217 -0.0018 -1.46% 0.1217 0.1217 0.1217 7,500
Apr 02 2024 0.1235 0.00 0.00% 0.1235 0.1235 0.1235 0
Apr 01 2024 0.1235 0.022 21.67% 0.1235 0.1235 0.1235 1,000
Mar 28 2024 0.1015 0.00 0.00% 0.1015 0.1015 0.1015 0
Mar 27 2024 0.1015 -0.0048 -4.52% 0.1063 0.125 0.1015 12,607
Mar 26 2024 0.1063 -0.00748 -6.57% 0.1142 0.1142 0.1063 7,500
Mar 25 2024 0.11378 -0.0083 -6.80% 0.1063 0.11565 0.1063 8,100
Mar 22 2024 0.12208 0.00 0.00% 0.12208 0.12208 0.12208 0
Mar 21 2024 0.12208 0.00208 1.73% 0.1221 0.1221 0.12204 36,000
Mar 20 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0
Mar 19 2024 0.12 0.00265 2.26% 0.12 0.12 0.12 10,000
Mar 18 2024 0.11735 0.00045 0.38% 0.11816 0.11816 0.1139 20,100

Your Recent History

USOTC
EMUSF
Electric Metals USA (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved