Financial News
Evolution Mining Ltd (OP: CAHPF )
2.330
-0.156
(-6.28%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | -0.06(-2.54%) |
| Apr 27, 2018 | 2.410 | 2.442 | 2.410 | 2.442 | 1,851 | -0.01(-0.33%) |
| Apr 26, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 1,700 | +0.04(+1.66%) |
| Apr 24, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
| Apr 23, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 1,800 | -0.10(-4.00%) |
| Apr 20, 2018 | 2.420 | 2.500 | 2.420 | 2.500 | 4,661 | -0.04(-1.57%) |
| Apr 19, 2018 | 2.550 | 2.550 | 2.524 | 2.540 | 41,467 | -0.11(-4.15%) |
| Apr 18, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 3,000 | +0.06(+2.32%) |
| Apr 17, 2018 | 2.580 | 2.620 | 2.580 | 2.590 | 8,550 | +0.03(+1.09%) |
| Apr 16, 2018 | 2.610 | 2.610 | 2.562 | 2.562 | 12,791 | +0.03(+1.26%) |
| Apr 13, 2018 | 2.620 | 2.620 | 2.530 | 2.530 | 1,300 | +0.00(+0.00%) |
| Apr 12, 2018 | 2.560 | 2.560 | 2.530 | 2.530 | 4,750 | -0.12(-4.53%) |
| Apr 11, 2018 | 2.450 | 2.650 | 2.450 | 2.650 | 4,173 | +0.06(+2.32%) |
| Apr 10, 2018 | 2.590 | 2.590 | 2.590 | 2.590 | 300 | +0.08(+3.19%) |
| Apr 09, 2018 | 2.450 | 2.510 | 2.450 | 2.510 | 2,881 | +0.06(+2.45%) |
| Apr 06, 2018 | 2.450 | 2.450 | 2.410 | 2.450 | 5,100 | +0.10(+4.26%) |
| Apr 04, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
| Apr 03, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 60,350 | +0.05(+2.16%) |
| Mar 29, 2018 | 2.310 | 2.310 | 2.310 | 0 | -0.06(-2.53%) | |
| Mar 28, 2018 | 2.372 | 2.372 | 2.370 | 2.370 | 1,164 | -0.04(-1.68%) |
| Mar 27, 2018 | 2.420 | 2.426 | 2.410 | 2.410 | 4,469 | -0.04(-1.62%) |
| Mar 26, 2018 | 2.460 | 2.500 | 2.430 | 2.450 | 31,500 | +0.10(+4.26%) |
| Mar 21, 2018 | 2.350 | 2.350 | 2.350 | 0 | +0.10(+4.44%) | |
| Mar 19, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
| Mar 14, 2018 | 2.270 | 2.270 | 2.270 | 0 | -0.00(-0.09%) | |
| Mar 13, 2018 | 2.272 | 2.272 | 2.272 | 2.272 | 2,174 | +0.02(+0.98%) |
| Mar 08, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
| Mar 05, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Mar 01, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.07(-3.08%) | |
| Feb 28, 2018 | 2.270 | 2.270 | 2.270 | 2.270 | 5,000 | +0.02(+0.89%) |
| Feb 26, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.04(-1.75%) | |
| Feb 23, 2018 | 2.290 | 2.290 | 2.290 | 2.290 | 1,150 | +0.11(+5.05%) |
| Feb 22, 2018 | 2.190 | 2.190 | 2.180 | 2.180 | 4,100 | +0.02(+0.88%) |
| Feb 21, 2018 | 2.161 | 2.161 | 2.161 | 2.161 | 600 | +0.00(+0.04%) |
| Feb 20, 2018 | 2.250 | 2.250 | 2.160 | 2.160 | 7,372 | -0.19(-8.09%) |
| Feb 16, 2018 | 2.350 | 2.350 | 2.350 | 0 | +0.14(+6.33%) | |
| Feb 15, 2018 | 2.350 | 2.350 | 2.210 | 2.210 | 7,630 | +0.00(+0.00%) |
| Feb 14, 2018 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | +0.10(+4.69%) |
| Feb 07, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.11(-4.91%) | |
| Feb 06, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.06(-2.63%) | |
| Feb 02, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.03(+1.33%) | |
| Feb 01, 2018 | 2.250 | 2.240 | 2.250 | 5,240 | +0.04(+1.81%) | |
| Jan 31, 2018 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | +0.00(+0.00%) |
| Jan 30, 2018 | 2.200 | 2.210 | 2.200 | 2.210 | 5,167 | +0.02(+0.91%) |
| Jan 29, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 2,000 | -0.03(-1.35%) |
| Jan 26, 2018 | 2.222 | 2.222 | 2.220 | 2.220 | 7,450 | -0.02(-0.72%) |
| Jan 25, 2018 | 2.236 | 2.236 | 2.236 | 2.236 | 4,603 | +0.13(+5.97%) |
| Jan 23, 2018 | 2.110 | 2.110 | 2.110 | 0 | +0.02(+1.01%) | |
| Jan 18, 2018 | 2.089 | 2.089 | 2.089 | 0 | +0.01(+0.43%) | |
| Jan 17, 2018 | 2.080 | 2.080 | 2.080 | 2.080 | 350 | -0.10(-4.59%) |
| Jan 16, 2018 | 2.100 | 2.180 | 2.100 | 2.180 | 4,868 | +0.22(+11.22%) |
| Jan 11, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.11(-5.13%) | |
| Jan 05, 2018 | 2.066 | 2.066 | 2.066 | 0 | +0.06(+2.79%) | |
| Jan 04, 2018 | 1.994 | 2.010 | 1.994 | 2.010 | 3,700 | -0.07(-3.37%) |
| Dec 29, 2017 | 2.080 | 2.080 | 2.080 | 0 | -0.03(-1.42%) | |
| Dec 28, 2017 | 2.100 | 2.110 | 2.100 | 2.110 | 51,135 | +0.04(+1.93%) |
| Dec 27, 2017 | 2.060 | 2.070 | 2.060 | 2.070 | 31,350 | +0.03(+1.47%) |
| Dec 26, 2017 | 2.030 | 2.040 | 2.030 | 2.040 | 1,400 | +0.08(+4.08%) |
| Dec 22, 2017 | 1.910 | 1.960 | 1.910 | 1.960 | 6,893 | +0.02(+1.03%) |
| Dec 21, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 3,000 | -0.01(-0.72%) |
| Dec 20, 2017 | 1.890 | 1.954 | 1.890 | 1.954 | 11,655 | +0.09(+5.05%) |
| Dec 18, 2017 | 1.860 | 1.860 | 1.860 | 0 | +0.02(+1.20%) | |
| Dec 15, 2017 | 1.838 | 1.838 | 1.838 | 1.838 | 200 | -0.01(-0.65%) |
| Dec 14, 2017 | 1.818 | 1.850 | 1.818 | 1.850 | 11,500 | +0.00(+0.00%) |
| Dec 12, 2017 | 1.850 | 1.850 | 1.850 | 6,093 | -0.01(-0.54%) | |
| Dec 11, 2017 | 1.820 | 1.860 | 1.820 | 1.860 | 12,100 | +0.02(+0.98%) |
| Dec 07, 2017 | 1.842 | 1.842 | 1.842 | 0 | +0.01(+0.66%) | |
| Dec 05, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.03(-1.88%) | |
| Dec 04, 2017 | 1.828 | 1.865 | 1.810 | 1.865 | 1,500 | +0.06(+3.61%) |
| Dec 01, 2017 | 1.800 | 1.851 | 1.800 | 1.800 | 6,900 | +0.00(+0.00%) |
| Nov 30, 2017 | 1.860 | 1.860 | 1.790 | 1.800 | 29,750 | -0.09(-4.76%) |
| Nov 29, 2017 | 1.900 | 1.900 | 1.890 | 1.890 | 1,500 | +0.07(+3.85%) |
| Nov 28, 2017 | 1.900 | 1.900 | 1.820 | 1.820 | 2,100 | -0.11(-5.70%) |
| Nov 22, 2017 | 1.930 | 1.930 | 1.930 | 0 | +0.05(+2.66%) | |
| Nov 21, 2017 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | -0.04(-2.08%) |
| Nov 15, 2017 | 1.920 | 1.920 | 1.920 | 0 | +0.02(+1.05%) | |
| Nov 14, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 8,628 | +0.04(+2.15%) |
| Nov 10, 2017 | 1.860 | 1.860 | 1.860 | 3,535 | +0.06(+3.33%) | |
| Nov 03, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
| Nov 02, 2017 | 1.781 | 1.781 | 1.780 | 1.780 | 6,100 | +0.03(+1.60%) |
| Oct 27, 2017 | 1.752 | 1.752 | 1.752 | 0 | +0.00(+0.11%) | |
| Oct 25, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.69%) | |
| Oct 24, 2017 | 1.738 | 1.750 | 1.738 | 1.738 | 38,528 | +0.01(+0.46%) |
| Oct 23, 2017 | 1.840 | 1.840 | 1.730 | 1.730 | 3,750 | -0.02(-1.14%) |
| Oct 20, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 1,500 | -0.05(-2.78%) |
| Oct 17, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.63%) | |
| Oct 12, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.10%) | |
| Oct 10, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Oct 09, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | +0.04(+2.26%) |
| Sep 26, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
| Sep 25, 2017 | 1.770 | 1.770 | 1.760 | 1.760 | 2,035 | -0.11(-5.88%) |
| Sep 20, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
| Sep 18, 2017 | 1.870 | 1.870 | 1.870 | 0 | -0.09(-4.57%) | |
| Sep 15, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 11,990 | -0.11(-5.33%) |
| Sep 14, 2017 | 2.060 | 2.070 | 2.060 | 2.070 | 500 | -0.03(-1.33%) |
| Sep 11, 2017 | 2.098 | 2.098 | 2.098 | 0 | -0.01(-0.57%) | |
| Sep 08, 2017 | 2.110 | 2.110 | 2.110 | 2.110 | 163 | -0.03(-1.40%) |
| Sep 07, 2017 | 2.060 | 2.140 | 2.058 | 2.140 | 16,250 | +0.04(+1.90%) |
| Sep 06, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 600 | +0.04(+1.94%) |
| Sep 05, 2017 | 2.060 | 2.060 | 1.980 | 2.060 | 5,300 | +0.09(+4.57%) |
| Sep 01, 2017 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | +0.12(+6.49%) |
| Aug 31, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 474 | -0.07(-3.90%) |
| Aug 29, 2017 | 1.925 | 1.925 | 1.925 | 75 | -0.05(-2.78%) | |
| Aug 28, 2017 | 1.980 | 2.000 | 1.980 | 1.980 | 3,200 | -0.01(-0.50%) |
| Aug 25, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 1,500 | +0.11(+5.85%) |
| Aug 22, 2017 | 1.880 | 1.880 | 1.880 | 0 | -0.09(-4.57%) | |
| Aug 21, 2017 | 1.989 | 1.989 | 1.970 | 1.970 | 11,000 | +0.04(+2.07%) |
| Aug 18, 2017 | 1.930 | 1.930 | 1.929 | 1.930 | 1,100 | +0.08(+4.32%) |
| Aug 17, 2017 | 1.860 | 1.880 | 1.850 | 1.850 | 7,175 | +0.11(+6.32%) |
| Aug 15, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.06(-3.23%) | |
| Aug 14, 2017 | 1.920 | 1.920 | 1.798 | 1.798 | 865 | +0.01(+0.67%) |
| Aug 10, 2017 | 1.786 | 1.786 | 1.786 | 23 | +0.03(+1.48%) | |
| Aug 09, 2017 | 1.860 | 1.860 | 1.760 | 1.760 | 7,600 | +0.00(+0.00%) |
| Aug 07, 2017 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
| Aug 04, 2017 | 1.790 | 1.790 | 1.710 | 1.720 | 17,566 | -0.09(-4.97%) |
| Aug 03, 2017 | 1.830 | 1.830 | 1.800 | 1.810 | 9,725 | -0.02(-1.09%) |
| Aug 02, 2017 | 1.830 | 1.830 | 1.800 | 1.830 | 11,151 | +0.08(+4.57%) |
| Jul 31, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.03(-1.69%) | |
| Jul 28, 2017 | 1.788 | 1.788 | 1.780 | 1.780 | 1,000 | -0.09(-4.81%) |
| Jul 27, 2017 | 1.870 | 1.870 | 1.870 | 1.870 | 100 | +0.12(+6.86%) |
| Jul 25, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
| Jul 21, 2017 | 1.700 | 1.700 | 1.700 | 0 | -0.06(-3.41%) | |
| Jul 20, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 3,000 | +0.03(+1.50%) |
| Jul 19, 2017 | 1.734 | 1.734 | 1.734 | 1.734 | 16,000 | -0.01(-0.34%) |
| Jul 18, 2017 | 1.740 | 1.740 | 1.740 | 1.740 | 2,300 | +0.05(+2.96%) |
| Jul 17, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | -0.06(-3.43%) |
| Jul 13, 2017 | 1.750 | 1.750 | 1.750 | 99 | +0.05(+2.94%) | |
| Jul 12, 2017 | 1.708 | 1.736 | 1.700 | 1.700 | 5,600 | -0.04(-2.07%) |
| Jul 11, 2017 | 1.736 | 1.736 | 1.700 | 1.736 | 3,143 | +0.01(+0.35%) |
| Jul 10, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 750 | -0.01(-0.57%) |
| Jul 06, 2017 | 1.740 | 1.740 | 1.740 | 0 | +0.05(+2.72%) | |
| Jul 05, 2017 | 1.710 | 1.710 | 1.694 | 1.694 | 1,000 | -0.09(-5.26%) |
| Jul 03, 2017 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 1.788 | 1.788 | 1.788 | 0 | +0.01(+0.45%) | |
| Jun 27, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 5,210 | -0.12(-6.32%) |
| Jun 23, 2017 | 1.900 | 1.900 | 1.900 | 0 | +0.03(+1.60%) | |
| Jun 22, 2017 | 1.870 | 1.870 | 1.870 | 1.870 | 4,200 | +0.02(+1.08%) |
| Jun 21, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 510 | -0.05(-2.63%) |
| Jun 19, 2017 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 1,800 | +0.06(+3.26%) |
| Jun 15, 2017 | 1.841 | 1.841 | 1.840 | 1.840 | 3,000 | -0.03(-1.60%) |
| Jun 14, 2017 | 1.852 | 1.930 | 1.852 | 1.870 | 1,836 | +0.04(+2.19%) |
| Jun 13, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 800 | +0.03(+1.67%) |
| Jun 09, 2017 | 1.800 | 1.800 | 1.800 | 5 | -0.09(-4.77%) | |
| Jun 07, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.01(-0.52%) | |
| Jun 06, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 | +0.02(+1.06%) |
| Jun 02, 2017 | 1.880 | 1.880 | 1.880 | 0 | +0.10(+5.62%) | |
| May 30, 2017 | 1.780 | 1.780 | 1.780 | 0 | -0.03(-1.66%) | |
| May 26, 2017 | 1.842 | 1.842 | 1.810 | 1.810 | 10,000 | +0.10(+5.85%) |
| May 18, 2017 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
| May 16, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.13(+8.02%) | |
| May 08, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.03(-1.70%) | |
| May 05, 2017 | 1.648 | 1.648 | 1.648 | 1.648 | 300 | +0.05(+3.00%) |
| May 04, 2017 | 1.590 | 1.600 | 1.560 | 1.600 | 21,662 | +0.04(+2.56%) |
| May 03, 2017 | 1.610 | 1.690 | 1.560 | 1.560 | 14,586 | -0.13(-7.69%) |
| May 02, 2017 | 1.662 | 1.690 | 1.662 | 1.690 | 600 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
