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.
Electric Metals USA Ltd (QB)

Electric Metals USA Ltd (QB) (EMUSF)

0.0775
-0.0037
(-4.56%)
Closed July 08 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00050.6493506493510.0770.140.0745744340.0860167CS
4-0.0025-3.1250.080.140.0731398970.08628105CS
12-0.0625-44.64285714290.140.15520.0731494810.11150804CS
26-0.042-35.14644351460.11950.15850.0713396490.11227981CS
52-0.1605-67.43697478990.2380.780.06404210.16666122CS
156-0.2975-79.33333333330.3750.780.06411990.17642619CS
260-0.2975-79.33333333330.3750.780.06411990.17642619CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
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
17133891000.15110.018714.120.13190.15230.1107422465
17133029400.13240.00645.080.13240.13240.127147520
17132160000.126-0.00864-6.420.13580.13580.119825035
17129571600.13464-0.01506-10.060.140.14450.134649700
17128707600.14970.00120.810.14299990.14970.142999931400
17127840000.14850.00034010.230.153250.153250.14858300
17126981400.14815990.00815995.830.14120.150.141295800
17126112000.140.0138510.980.1350.140.1290265000

Your Recent History

Delayed Upgrade Clock