Various chartings for (EMH) EUROPEAN METALS HOLDINGS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EMH
|
Weekly    Format Enhanced Daily Prices for EMH    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EMH) EUROPEAN METALS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.019 |
2021-Feb-26 Fri
| 1.29
| ###
| 1.245
| 1.245
| ###
| 271,377
| -3.5
| 17.2
| ### |
2021-Feb-25 Thu
| 1.25
| ###
| 1.25
| ###
| 144,154
| ###
| ###
| 93.7
| ### |
2021-Feb-24 Wed
| 1.25
| 1.25
| 1.21
| 1.21
| 175,280
| ###
| ###
| ###
| 63.7 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| ###
| 310,822
| ###
| ###
| 68.9 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| ###
| 232,780
| ###
| ###
| 70.0 |
2021-Feb-19 Fri
| ###
| 1.375
| ###
| ###
| 509,559
| ###
| 5.4
| ###
| 72.1 |
2021-Feb-18 Thu
| 1.375
| 1.375
| 1.26
| 1.26
| 534,870
| ###
| ###
| ###
| 66.3 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 493,540
| 669,980
| ###
| ###
| 73.2 |
2021-Feb-16 Tue
| ###
| ###
| 1.245
| ###
| ###
| ###
| 0.4
| 69.5
| ### |
2021-Feb-15 Mon
| ###
| ###
| 1.285
| 1.29
| 194,782
| ###
| ###
| ###
| 67.9 |
2021-Feb-12 Fri
| ###
| ###
| 1.26
| 1.26
| ###
| ###
| -7.4
| 5.2
| 66.3 |
2021-Feb-11 Thu
| ###
| 1.42
| ###
| 1.4
| 733,770
| ###
| ###
| 38.8
| 73.7 |
2021-Feb-10 Wed
| 1.42
| 1.45
| ###
| ###
| ###
| 992,226
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| 1.55
| ###
| ###
| ###
| 2,869,159
| ###
| ###
| ### |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 197,471
| 231,041
| ###
| 23.7
| 61.3 |
2021-Feb-05 Fri
| ###
| 1.225
| ###
| 1.2
| ###
| ###
| ###
| 84.8
| 63.2 |
2021-Feb-04 Thu
| ###
| ###
| ###
| 1.2
| ###
| 672,251
| ###
| 3.0
| 63.2 |
2021-Feb-03 Wed
| ###
| 1.46
| ###
| 1.355
| ###
| 1,403,082
| ###
| 99.5
| 71.3 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| ###
| 458,279
| 14.3
| 99.0
| 61.1 |
2021-Feb-01 Mon
| ###
| ###
| 0.88
| ###
| 600,622
| ###
| ###
| 8.5
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 311,981
| 350,978
| ###
| 48.2
| 58.2 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.9
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| ###
| 220,685
| ###
| ###
| ### |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 318,184
| ###
| 1.8
| 80.0
| ### |
2021-Jan-22 Fri
| ###
| ###
| ###
| 1.125
| ###
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 1.24
| 1.25
| ###
| ###
| ###
| ###
| ###
| 1.0
| ### |
2021-Jan-20 Wed
| 1.225
| 1.27
| ###
| 1.23
| ###
| ###
| ###
| 63.5
| ### |
2021-Jan-19 Tue
| ###
| ###
| 1.22
| 1.22
| ###
| ###
| ###
| ###
| ### |
2021-Jan-18 Mon
| 1.345
| 1.345
| ###
| 1.345
| ###
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| 1.325
| ###
| 350,556
| ###
| -1.5
| 22.7
| 70.0 |
2021-Jan-14 Thu
| 1.375
| 1.375
| 1.27
| 1.325
| 499,224
| 660,223
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| ###
| 993,744
| ###
| 90.6
| 73.2 |
2021-Jan-12 Tue
| ###
| ###
| ###
| 1.23
| 1,066,583
| 1,389,224
| ###
| ###
| ### |
2021-Jan-11 Mon
| 1.385
| 1.4
| ###
| ###
| ###
| 750,483
| 0.7
| 83.0
| ### |
2021-Jan-08 Fri
| 1.22
| ###
| 1.22
| ###
| ###
| 550,645
| 6.6
| ###
| ### |
2021-Jan-07 Thu
| 1.2
| ###
| ###
| 1.175
| ###
| 231,278
| -2.1
| ###
| 61.8 |
2021-Jan-06 Wed
| ###
| 1.21
| ###
| ###
| ###
| ###
| ###
| 70.4
| ### |
2021-Jan-05 Tue
| 1.225
| 1.25
| 1.175
| 1.185
| ###
| ###
| ###
| ###
| 62.4 |
2021-Jan-04 Mon
| 1.21
| 1.26
| ###
| 1.26
| ###
| 410,855
| ###
| 85.6
| 66.3 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 374,382
| ###
| ###
| 94.5
| ### |
2020-Dec-30 Wed
| 1.085
| ###
| ###
| 1.085
| ###
| 249,152
| ###
| 65.6
| 57.1 |
2020-Dec-29 Tue
| ###
| 1.085
| 1
| 1.085
| 526,422
| ###
| 7.4
| ###
| 57.1 |
2020-Dec-24 Thu
| ###
| 0.985
| ###
| ###
| 127,849
| ###
| ###
| ###
| 48.9 |
2020-Dec-23 Wed
| 0.875
| ###
| 0.875
| ###
| ###
| 293,229
| 7.4
| 96.7
| ### |
2020-Dec-22 Tue
| 0.885
| 0.885
| 0.84
| 0.84
| ###
| ###
| -5.1
| 11.1
| ### |
2020-Dec-21 Mon
| ###
| 0.885
| 0.82
| 0.885
| ###
| 72,777
| 6.0
| ###
| 46.6 |
2020-Dec-18 Fri
| ###
| ###
| 0.825
| 0.84
| 60,355
| ###
| ###
| ###
| ### |
2020-Dec-17 Thu
| 0.87
| 0.885
| 0.855
| 0.87
| ###
| 226,887
| ###
| 65.5
| ### |
2020-Dec-16 Wed
| ###
| 0.945
| ###
| 0.855
| ###
| 290,640
| -9.0
| ###
| 45.0 |
2020-Dec-15 Tue
| 0.8
| ###
| 0.8
| ###
| 754,046
| ###
| 13.8
| ###
| 47.9 |
2020-Dec-14 Mon
| 0.825
| 0.84
| 0.78
| 0.78
| ###
| 92,274
| -5.5
| 11.0
| 41.1 |
2020-Dec-11 Fri
| ###
| 0.82
| 0.8
| 0.82
| ###
| ###
| ###
| ###
| 43.2 |
2020-Dec-10 Thu
| 0.79
| ###
| 0.76
| 0.785
| ###
| 229,423
| ###
| 43.9
| 41.3 |
2020-Dec-09 Wed
| 0.77
| 0.78
| 0.745
| 0.755
| ###
| ###
| -1.9
| 26.4
| ### |
2020-Dec-08 Tue
| 0.775
| 0.775
| 0.77
| 0.775
| ###
| 80,983
| ###
| 67.8
| ### |
2020-Dec-07 Mon
| 0.76
| 0.775
| 0.76
| 0.775
| 128,556
| ###
| 2.0
| 83.9
| ### |
2020-Dec-04 Fri
| 0.745
| 0.77
| 0.745
| 0.755
| 85,247
| 64,574
| 1.3
| ###
| ### |
2020-Dec-03 Thu
| 0.78
| 0.78
| 0.74
| 0.76
| ###
| 153,472
| ###
| 17.9
| 40.0 |
2020-Dec-02 Wed
| 0.79
| 0.79
| 0.76
| 0.78
| ###
| ###
| ###
| ###
| 41.1 |
2020-Dec-01 Tue
| 0.775
| 0.79
| 0.76
| 0.79
| 109,683
| ###
| ###
| ###
| 41.6 |
2020-Nov-30 Mon
| 0.73
| 0.77
| 0.725
| 0.77
| ###
| 155,781
| 5.5
| 95.3
| ### |
2020-Nov-27 Fri
| 0.76
| 0.76
| 0.725
| 0.74
| ###
| 72,471
| ###
| 16.9
| 38.9 |
2020-Nov-26 Thu
| 0.755
| ###
| ###
| 0.76
| 274,779
| 206,084
| ###
| 72.3
| 40.0 |
2020-Nov-25 Wed
| ###
| ###
| 0.74
| 0.74
| 222,822
| 167,673
| ###
| ###
| 38.9 |
2020-Nov-24 Tue
| 0.775
| 0.775
| 0.745
| 0.745
| ###
| 266,049
| -3.9
| 17.6
| ### |
2020-Nov-23 Mon
| 0.8
| 0.8
| 0.77
| 0.77
| ###
| ###
| -3.8
| 11.5
| ### |
2020-Nov-20 Fri
| 0.77
| 0.81
| 0.75
| 0.8
| ###
| ###
| ###
| 89.4
| 42.1 |
2020-Nov-19 Thu
| 0.76
| 0.78
| 0.73
| 0.73
| 488,240
| 368,621
| -3.9
| ###
| ### |
2020-Nov-18 Wed
| ###
| 0.75
| 0.7
| 0.75
| ###
| ###
| 6.4
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| ###
| 229,173
| -1.4
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.2
| 36.6 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 6.2
| 94.2
| 36.3 |
2020-Nov-12 Thu
| 0.685
| 0.685
| ###
| ###
| ###
| ###
| -2.9
| ###
| ### |
2020-Nov-11 Wed
| ###
| 0.7
| ###
| ###
| ###
| 138,772
| 9.4
| 97.5
| 36.6 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 514,186
| 334,220
| ###
| 5.1
| 33.2 |
2020-Nov-09 Mon
| ###
| 0.76
| ###
| 0.72
| 1,163,682
| ###
| ###
| ###
| 37.9 |
2020-Nov-06 Fri
| 0.57
| 0.575
| 0.53
| 0.55
| ###
| ###
| ###
| 10.0
| 28.9 |
2020-Nov-05 Thu
| 0.425
| 0.58
| 0.425
| 0.55
| ###
| ###
| ###
| 99.9
| 28.9 |
2020-Nov-04 Wed
| 0.385
| ###
| ###
| ###
| ###
| 24,927
| ###
| ###
| ### |
2020-Nov-03 Tue
| 0.42
| 0.42
| ###
| ###
| ###
| 53,770
| -7.1
| 3.0
| ### |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 241,923
| 103,422
| -10.8
| ###
| 21.8 |
2020-Oct-30 Fri
| 0.47
| 0.47
| ###
| 0.47
| ###
| ###
| ###
| 77.4
| ### |
2020-Oct-29 Thu
| 0.44
| 0.45
| 0.425
| 0.45
| 160,147
| ###
| 2.3
| 80.7
| 23.7 |
2020-Oct-28 Wed
| 0.45
| ###
| 0.44
| ###
| 111,324
| 50,374
| ###
| 85.0
| ### |
2020-Oct-27 Tue
| 0.455
| 0.46
| 0.44
| 0.44
| ###
| 37,350
| ###
| 24.6
| 23.2 |
2020-Oct-26 Mon
| 0.425
| ###
| 0.425
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Oct-23 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 100,573
| 42,743
| -2.3
| ###
| 22.1 |
2020-Oct-22 Thu
| 0.43
| 0.46
| 0.425
| 0.45
| ###
| 91,580
| 4.7
| 92.5
| 23.7 |
2020-Oct-21 Wed
| 0.45
| 0.45
| 0.44
| 0.44
| ###
| ###
| -2.2
| 21.2
| 23.2 |
2020-Oct-20 Tue
| 0.43
| 0.45
| 0.42
| 0.45
| 116,175
| ###
| 4.7
| ###
| 23.7 |
2020-Oct-19 Mon
| 0.485
| 0.485
| 0.43
| ###
| ###
| 55,043
| ###
| 2.7
| 22.9 |
2020-Oct-16 Fri
| 0.48
| 0.49
| 0.47
| 0.49
| 149,482
| 71,751
| 2.1
| ###
| ### |
2020-Oct-15 Thu
| 0.485
| 0.5
| 0.48
| 0.485
| ###
| ###
| ###
| 67.6
| ### |
2020-Oct-14 Wed
| 0.52
| 0.52
| 0.48
| 0.48
| ###
| ###
| ###
| 3.2
| ### |
2020-Oct-13 Tue
| 0.48
| 0.545
| 0.48
| 0.52
| ###
| ###
| ###
| 97.0
| 27.4 |
2020-Oct-12 Mon
| 0.46
| 0.48
| 0.455
| 0.48
| 172,422
| ###
| 4.3
| ###
| ### |
2020-Oct-09 Fri
| 0.44
| 0.46
| 0.425
| 0.46
| ###
| 43,688
| 4.5
| ###
| ### |
2020-Oct-08 Thu
| 0.44
| 0.48
| 0.425
| 0.445
| 246,850
| ###
| ###
| ###
| ### |
2020-Oct-07 Wed
| 0.425
| 0.425
| 0.42
| 0.425
| 31,749
| ###
| ###
| ###
| 22.4 |
2020-Oct-06 Tue
| 0.41
| 0.43
| 0.41
| 0.425
| 80,255
| ###
| 3.7
| ###
| 22.4 |
2020-Oct-05 Mon
| 0.4
| 0.445
| 0.4
| 0.445
| ###
| 82,050
| 11.3
| 98.1
| ### |
2020-Oct-02 Fri
| ###
| 0.425
| 0.4
| 0.4
| ###
| 36,148
| ###
| ###
| 21.1 |
2020-Oct-01 Thu
| ###
| ###
| 0.4
| ###
| ###
| 42,787
| ###
| 63.5
| 21.8 |
2020-Sep-30 Wed
| 0.43
| 0.43
| 0.425
| 0.425
| 15,855
| 6,778
| ###
| ###
| 22.4 |
2020-Sep-29 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 57,145
| 24,572
| ###
| ###
| ### |
2020-Sep-28 Mon
| 0.43
| 0.43
| ###
| 0.43
| 100,777
| 42,578
| ###
| ###
| ### |
2020-Sep-25 Fri
| 0.47
| 0.47
| 0.445
| 0.445
| 166,920
| ###
| ###
| 5.5
| ### |
2020-Sep-24 Thu
| 0.44
| 0.46
| 0.43
| 0.455
| 538,384
| 239,580
| ###
| 92.0
| 23.9 |
2020-Sep-23 Wed
| 0.45
| 0.45
| ###
| 0.45
| ###
| 65,786
| ###
| ###
| 23.7 |
2020-Sep-22 Tue
| 0.43
| 0.45
| 0.43
| 0.45
| 85,149
| ###
| 4.7
| ###
| 23.7 |
2020-Sep-21 Mon
| 0.43
| 0.43
| 0.425
| 0.43
| 43,776
| ###
| ###
| 74.0
| ### |
2020-Sep-18 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 50,544
| ###
| ###
| 63.4
| 23.2 |
2020-Sep-17 Thu
| 0.43
| 0.44
| 0.43
| 0.44
| 30,541
| 13,285
| 2.3
| ###
| 23.2 |
2020-Sep-16 Wed
| 0.42
| 0.425
| 0.41
| 0.425
| 140,448
| ###
| ###
| 72.4
| 22.4 |
2020-Sep-15 Tue
| 0.42
| 0.42
| 0.41
| 0.41
| ###
| ###
| -2.4
| 18.5
| 21.6 |
2020-Sep-14 Mon
| 0.425
| 0.43
| 0.425
| 0.425
| 87,287
| ###
| ###
| ###
| 22.4 |
2020-Sep-11 Fri
| 0.425
| 0.44
| 0.425
| 0.44
| 35,986
| ###
| 3.5
| 87.7
| 23.2 |
2020-Sep-10 Thu
| 0.44
| 0.45
| 0.425
| 0.45
| ###
| ###
| 2.3
| 85.7
| 23.7 |
2020-Sep-09 Wed
| 0.425
| 0.43
| 0.41
| 0.42
| 81,626
| 34,282
| -1.2
| 30.2
| 22.1 |
2020-Sep-08 Tue
| ###
| ###
| 0.41
| 0.41
| 162,629
| ###
| -5.7
| 6.3
| 21.6 |
|
Enhanced    Basic Format Daily Prices for EMH    Bottom  |
Basic Prices for EMH
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-02-28 09:16:45 thru 2021-02-28 09:16:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|