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.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

EMN Euro Manganese Inc

0.037
-0.001 (-2.63%)
Dec 18 2024 - Closed
Delayed by 20 minutes

EMN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 0.038 -0.003 -7.32% 0.04 0.04 0.038 553,682
Dec 17 2024 0.041 0.001 2.50% 0.041 0.041 0.04 231,465
Dec 16 2024 0.04 -0.002 -4.76% 0.04 0.04 0.04 89,574
Dec 13 2024 0.042 0.003 7.69% 0.04 0.042 0.04 10,000
Dec 12 2024 0.039 0.00 0.00% 0.041 0.042 0.039 703,000
Dec 11 2024 0.039 -0.001 -2.50% 0.039 0.039 0.039 34,513
Dec 10 2024 0.04 0.00 0.00% 0.039 0.04 0.039 108,282
Dec 09 2024 0.04 -0.002 -4.76% 0.04 0.04 0.039 285,477
Dec 06 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00
Dec 05 2024 0.042 0.002 5.00% 0.04 0.042 0.039 257,644
Dec 04 2024 0.04 -0.002 -4.76% 0.042 0.043 0.04 1,571,830
Dec 03 2024 0.042 -0.003 -6.67% 0.042 0.042 0.041 1,988,637
Dec 02 2024 0.045 0.001 2.27% 0.045 0.045 0.045 53,800
Nov 29 2024 0.044 0.00 0.00% 0.046 0.046 0.044 444,080
Nov 28 2024 0.044 0.00 0.00% 0.048 0.048 0.044 306,652
Nov 27 2024 0.044 0.002 4.76% 0.041 0.045 0.041 454,894
Nov 26 2024 0.042 0.002 5.00% 0.04 0.042 0.04 542,890
Nov 25 2024 0.04 -0.005 -11.11% 0.047 0.048 0.039 3,357,924
Nov 22 2024 0.045 -0.003 -6.25% 0.046 0.046 0.045 168,355
Nov 21 2024 0.048 0.00 0.00% 0.048 0.049 0.048 236,756
Nov 20 2024 0.048 0.002 4.35% 0.048 0.05 0.045 333,378
Nov 19 2024 0.046 -0.006 -11.54% 0.051 0.054 0.046 719,248
Nov 18 2024 0.052 -0.001 -1.89% 0.053 0.053 0.052 32,341
Nov 15 2024 0.053 -0.001 -1.85% 0.054 0.055 0.053 75,182
Nov 14 2024 0.054 -0.005 -8.47% 0.058 0.058 0.053 523,474
Nov 13 2024 0.059 -0.001 -1.67% 0.058 0.059 0.058 251,620
Nov 12 2024 0.06 0.002 3.45% 0.061 0.062 0.06 378,085
Nov 11 2024 0.058 -0.001 -1.69% 0.06 0.06 0.058 71,456
Nov 08 2024 0.059 -0.001 -1.67% 0.06 0.061 0.059 212,522
Nov 07 2024 0.06 0.001 1.69% 0.062 0.062 0.06 103,231
Nov 06 2024 0.059 0.00 0.00% 0.056 0.061 0.056 192,315
Nov 05 2024 0.059 0.00 0.00% 0.062 0.062 0.059 98,727
Nov 04 2024 0.059 -0.006 -9.23% 0.064 0.064 0.059 382,288
Nov 01 2024 0.065 -0.002 -2.99% 0.065 0.065 0.061 511,305
Oct 31 2024 0.067 0.008 13.56% 0.06 0.069 0.06 480,899
Oct 30 2024 0.059 0.00 0.00% 0.064 0.064 0.055 533,556
Oct 29 2024 0.059 -0.001 -1.67% 0.066 0.066 0.059 769,530
Oct 28 2024 0.06 -0.009 -13.04% 0.068 0.068 0.06 581,836
Oct 25 2024 0.069 0.01 16.95% 0.061 0.069 0.059 439,489
Oct 24 2024 0.059 0.00 0.00% 0.059 0.062 0.059 1,312,561
Oct 23 2024 0.059 0.002 3.51% 0.058 0.059 0.057 71,473
Oct 22 2024 0.057 0.003 5.56% 0.054 0.06 0.054 252,340
Oct 21 2024 0.054 0.003 5.88% 0.053 0.057 0.052 730,192
Oct 18 2024 0.051 -0.004 -7.27% 0.057 0.057 0.05 513,937
Oct 17 2024 0.055 0.007 14.58% 0.05 0.055 0.049 346,160
Oct 16 2024 0.048 -0.001 -2.04% 0.05 0.05 0.048 254,515
Oct 15 2024 0.049 0.00 0.00% 0.05 0.05 0.049 220,187
Oct 14 2024 0.049 0.00 0.00% 0.049 0.05 0.049 849,755
Oct 11 2024 0.049 0.001 2.08% 0.049 0.049 0.048 52,214
Oct 10 2024 0.048 0.001 2.13% 0.047 0.048 0.047 16,038
Oct 09 2024 0.047 -0.001 -2.08% 0.048 0.048 0.047 43,349
Oct 08 2024 0.048 0.001 2.13% 0.05 0.05 0.047 113,056
Oct 07 2024 0.047 0.00 0.00% 0.047 0.05 0.047 212,031
Oct 04 2024 0.047 0.001 2.17% 0.047 0.047 0.047 55,069
Oct 03 2024 0.046 -0.002 -4.17% 0.047 0.047 0.046 62,000
Oct 02 2024 0.048 0.001 2.13% 0.047 0.048 0.047 103,125
Oct 01 2024 0.047 -0.001 -2.08% 0.05 0.05 0.047 142,179
Sep 30 2024 0.048 -0.002 -4.00% 0.05 0.05 0.048 161,571
Sep 27 2024 0.05 0.002 4.17% 0.048 0.05 0.048 346,413
Sep 26 2024 0.048 -0.001 -2.04% 0.048 0.048 0.048 115,049
Sep 25 2024 0.049 0.00 0.00% 0.048 0.05 0.047 288,073
Sep 24 2024 0.049 0.00 0.00% 0.048 0.049 0.048 52,816
Sep 23 2024 0.049 0.00 0.00% 0.05 0.051 0.049 1,005,715
Sep 20 2024 0.049 -0.003 -5.77% 0.053 0.053 0.048 1,619,230

Your Recent History

Delayed Upgrade Clock