Dark

EURMF
EUROPCAR MOBILITY GROUPE
stock OTC

Inactive

Jun 30, 2022

0.5100USD-2.261%(-0.0118)1,500

Pre-market

0.00USD-100.000%(-0.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-30	0.5100	0.5100	0.5100	0.5100	-2.261%	1,500	0.000%
2022-06-24	0.5218	0.5218	0.5218	0.5218	-2.921%	1,000	-2.261%
2022-06-22	0.5375	0.5375	0.5375	0.5375	+0.769%	2,234	-5.116%
2022-05-25	0.5334	0.5334	0.5334	0.5334	+2.184%	335	-4.387%
2022-05-09	0.5219	0.5220	0.5219	0.5220	0.000%	27,393	-2.299%
2022-04-25	0.5220	0.5220	0.5220	0.5220	-0.325%	77,833	-2.299%
2022-04-04	0.5237	0.5237	0.5237	0.5237	+0.326%	2,940	-2.616%
2022-03-21	0.5220	0.5220	0.5220	0.5220	-1.509%	120	-2.299%
2022-03-08	0.5300	0.5300	0.5300	0.5300	-6.195%	7,000	-3.774%
2022-02-28	0.5650	0.5650	0.5650	0.5650	+4.630%	860	-9.735%
2022-02-18	0.5400	0.5400	0.5400	0.5400	-5.263%	500	-5.556%
2022-02-09	0.5700	0.5700	0.5700	0.5700	0.000%	143	-10.526%
2022-02-02	0.5700	0.5700	0.5700	0.5700	+5.556%	5,570	-10.526%
2022-02-01	0.5400	0.5400	0.5400	0.5400	+1.504%	5,205	-5.556%
2022-01-27	0.5500	0.5500	0.5320	0.5320	-6.667%	7,000	-4.135%
2022-01-25	0.5400	0.5700	0.5400	0.5700	+7.547%	1,231	-10.526%
2022-01-24	0.5300	0.5300	0.5300	0.5300	-0.469%	100	-3.774%
2022-01-20	0.5325	0.5325	0.5325	0.5325	-3.182%	200	-4.225%
2022-01-19	0.5500	0.5500	0.5500	0.5500	0.000%	10,000	-7.273%
2022-01-14	0.5600	0.5600	0.5500	0.5500	-4.348%	10,950	-7.273%
2022-01-12	0.5750	0.5750	0.5750	0.5750	+4.545%	2,000	-11.304%
2022-01-11	0.5501	0.5695	0.5500	0.5500	-4.348%	11,000	-7.273%
2022-01-07	0.5750	0.5750	0.5750	0.5750	+4.545%	2,000	-11.304%
2021-12-21	0.5500	0.5500	0.5500	0.5500	-1.786%	20,000	-7.273%
2021-12-16	0.5700	0.5700	0.5600	0.5600	+1.449%	1,200	-8.929%
2021-12-13	0.5520	0.5520	0.5520	0.5520	-4.000%	2,000	-7.609%
2021-12-10	0.5750	0.5750	0.5750	0.5750	+2.660%	2,000	-11.304%
2021-12-08	0.5600	0.5620	0.5600	0.5601	-1.737%	13,100	-8.945%
2021-12-07	0.5900	0.5900	0.5700	0.5700	-3.390%	4,400	-10.526%
2021-12-06	0.5520	0.5900	0.5520	0.5900	+1.724%	2,108	-13.559%
2021-12-02	0.5600	0.5800	0.5600	0.5800	+5.455%	200	-12.069%
2021-12-01	0.5900	0.5900	0.5500	0.5500	-4.348%	2,500	-7.273%
2021-11-29	0.5750	0.5750	0.5750	0.5750	-4.167%	100	-11.304%
2021-11-26	0.6000	0.6000	0.6000	0.6000	0.000%	325	-15.000%
2021-11-24	0.6000	0.6000	0.6000	0.6000	+3.270%	100	-15.000%
2021-11-23	0.5950	0.6000	0.5800	0.5810	+3.750%	17,800	-12.220%
2021-11-22	0.5900	0.5900	0.5600	0.5600	-1.582%	6,360	-8.929%
2021-11-18	0.5690	0.5690	0.5690	0.5690	-0.175%	970	-10.369%
2021-11-17	0.5700	0.5700	0.5700	0.5700	0.000%	13,140	-10.526%
2021-11-16	0.5700	0.5700	0.5700	0.5700	0.000%	1,300	-10.526%
2021-11-15	0.5700	0.5700	0.5700	0.5700	0.000%	10,300	-10.526%
2021-11-12	0.5700	0.5700	0.5700	0.5700	-2.564%	7,839	-10.526%
2021-11-11	0.5850	0.5850	0.5850	0.5850	-0.847%	100	-12.821%
2021-11-10	0.6000	0.6000	0.5850	0.5900	+1.724%	1,810	-13.559%
2021-11-09	0.5900	0.5900	0.5800	0.5800	-2.521%	1,200	-12.069%
2021-11-03	0.5700	0.6000	0.5700	0.5950	+4.386%	15,000	-14.286%
2021-11-02	0.6000	0.6000	0.5700	0.5700	+3.636%	53,745	-10.526%
2021-11-01	0.5500	0.5500	0.5500	0.5500	-5.172%	160	-7.273%
2021-10-28	0.5700	0.5800	0.5700	0.5800	-1.528%	4,000	-12.069%
2021-10-26	0.5890	0.5890	0.5890	0.5890	-0.102%	500	-13.413%
2021-10-25	0.5896	0.5896	0.5896	0.5896	-1.733%	2,000	-13.501%
2021-10-22	0.6000	0.6000	0.6000	0.6000	0.000%	500	-15.000%
2021-10-21	0.6000	0.6000	0.6000	0.6000	+1.695%	2,500	-15.000%
2021-10-19	0.5900	0.5900	0.5900	0.5900	-1.667%	160	-13.559%
2021-10-18	0.6000	0.6000	0.6000	0.6000	+0.418%	3,000	-15.000%
2021-10-15	0.5975	0.5975	0.5975	0.5975	-2.049%	800	-14.644%
2021-10-13	0.6100	0.6100	0.6100	0.6100	-0.813%	2,700	-16.393%
2021-10-11	0.6150	0.6199	0.6150	0.6150	-0.790%	10,390	-17.073%
2021-10-07	0.6199	0.6199	0.6199	0.6199	+8.754%	8,500	-17.729%
2021-10-05	0.5700	0.5700	0.5700	0.5700	+3.636%	13,857	-10.526%
2021-10-04	0.5900	0.5900	0.5500	0.5500	0.000%	57,093	-7.273%
2021-09-30	0.5500	0.5500	0.5500	0.5500	-1.786%	6,707	-7.273%
2021-09-29	0.5700	0.5700	0.5600	0.5600	-4.274%	3,408	-8.929%
2021-09-28	0.5500	0.5850	0.5500	0.5850	+6.364%	1,470	-12.821%
2021-09-27	0.5500	0.5500	0.5500	0.5500	-6.780%	550	-7.273%
2021-09-23	0.5900	0.5900	0.5900	0.5900	+6.884%	3,585	-13.559%
2021-09-22	0.5520	0.5520	0.5520	0.5520	+0.364%	200	-7.609%
2021-09-21	0.5520	0.5520	0.5500	0.5500	+2.345%	5,100	-7.273%
2021-09-15	0.6000	0.6000	0.5374	0.5374	-0.223%	476	-5.099%
2021-09-13	0.6300	0.6300	0.5386	0.5386	-0.130%	3,284	-5.310%
2021-09-10	0.5393	0.5393	0.5393	0.5393	+0.167%	242	-5.433%
2021-09-09	0.5384	0.5384	0.5384	0.5384	0.000%	1,020	-5.275%
2021-09-08	0.5384	0.5384	0.5384	0.5384	-0.389%	1,115	-5.275%
2021-09-07	0.5402	0.6500	0.5393	0.5405	+0.037%	16,249	-5.643%
2021-09-01	0.5403	0.5403	0.5403	0.5403	+0.502%	125	-5.608%
2021-08-31	0.6900	0.6900	0.5375	0.5376	+0.168%	874	-5.134%
2021-08-30	0.6300	0.6800	0.5367	0.5367	+0.205%	3,150	-4.975%
2021-08-26	0.6000	0.6000	0.5356	0.5356	-10.733%	30,110	-4.780%
2021-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	2,000	-15.000%
2021-08-23	0.5700	0.6000	0.5700	0.6000	+12.782%	5,050	-15.000%
2021-08-20	0.5320	0.5320	0.5320	0.5320	+4.314%	875	-4.135%
2021-08-19	0.5000	0.5100	0.5000	0.5100	0.000%	1,275	0.000%
2021-08-18	0.4800	0.5100	0.4800	0.5100	-0.971%	3,166	0.000%
2021-08-17	0.0120	0.6700	0.0120	0.5150	-23.134%	20,383	-0.971%
2021-08-16	0.7000	0.7000	0.5700	0.6700	+15.517%	6,302	-23.881%
2021-08-13	0.6385	1.0000	0.5001	0.5800	-14.706%	61,667	-12.069%
2021-08-12	0.5800	0.7000	0.4800	0.6800	+45,233.333%	400,098	-25.000%
2021-08-11	0.6750	0.6750	0.0015	0.0015	-99.739%	207,200	+33,900.000%
2021-08-10	0.5100	0.6200	0.5100	0.5750	-2.542%	78,735	-11.304%
2021-08-09	0.5900	0.5900	0.5900	0.5900	-6.349%	5,000	-13.559%
2021-08-06	0.6300	0.6300	0.6300	0.6300	+12.500%	6,140	-19.048%
2021-08-05	0.5600	0.5600	0.5600	0.5600	-1.754%	2,255	-8.929%
2021-08-04	0.5700	0.5700	0.5700	0.5700	+3.636%	1,035	-10.526%
2021-08-03	0.5200	0.5902	0.5200	0.5500	+7.843%	4,059,694	-7.273%
2021-08-02	0.6800	0.7000	0.5100	0.5100	-25.000%	1,024,995	0.000%
2021-07-29	0.7500	0.7500	0.5850	0.6800	-18.072%	38,793	-25.000%
2021-07-28	0.5732	0.8300	0.5732	0.8300	+66.000%	1,750	-38.554%
2021-07-27	0.5800	0.6100	0.5000	0.5000	-7.407%	285,717	+2.000%
2021-07-21	0.5400	0.5400	0.5400	0.5400	+1.887%	5,000	-5.556%
2021-07-20	0.5300	0.5300	0.5300	0.5300	+4.351%	10,000	-3.774%
2021-07-19	0.5079	0.5079	0.5079	0.5079	-5.944%	1,000	+0.413%
2021-07-15	0.5400	0.5400	0.5400	0.5400	-0.424%	90,860	-5.556%
2021-07-12	0.5423	0.5423	0.5423	0.5423	+4.288%	500	-5.956%
2021-07-07	0.7200	0.7200	0.5200	0.5200	-27.778%	2,010	-1.923%
2021-07-06	0.6500	0.7200	0.6000	0.7200	-4.000%	8,293	-29.167%
2021-07-02	0.6400	0.7500	0.6400	0.7500	+19.048%	58,251	-32.000%
2021-07-01	0.6500	0.6500	0.6300	0.6300	+8.621%	1,350	-19.048%
2021-06-30	0.6300	0.6300	0.5800	0.5800	-7.937%	2,744	-12.069%
2021-06-29	0.6300	0.6300	0.6300	0.6300	-3.077%	38,410	-19.048%
2021-06-28	0.6500	0.6500	0.6300	0.6500	+8.333%	7,999	-21.538%
2021-06-25	0.6000	0.6100	0.6000	0.6000	+5.263%	123,380	-15.000%
2021-06-24	0.6000	0.6100	0.5600	0.5700	+7.547%	24,501	-10.526%
2021-06-23	0.5000	0.5300	0.5000	0.5300	+13.175%	8,127	-3.774%
2021-06-22	0.4683	0.4683	0.4683	0.4683	-1.824%	812,100	+8.905%
2021-06-18	0.4770	0.4770	0.4770	0.4770	-1.649%	17,000	+6.918%
2021-06-17	0.5100	0.5100	0.4850	0.4850	-3.000%	200,200	+5.155%
2021-06-15	0.5200	0.5200	0.5000	0.5000	-3.846%	41,923	+2.000%
2021-06-14	0.5200	0.5200	0.5200	0.5200	+6.122%	5,200	-1.923%
2021-06-10	0.5500	0.5500	0.4900	0.4900	-5.769%	9,896	+4.082%
2021-06-09	0.5200	0.5300	0.5200	0.5200	+4.000%	6,613	-1.923%
2021-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	16,000	+2.000%
2021-06-07	0.5000	0.5000	0.5000	0.5000	-3.846%	10,000	+2.000%
2021-06-03	0.5200	0.5200	0.5200	0.5200	0.000%	4,049,500	-1.923%
2021-06-02	0.5100	0.5200	0.5100	0.5200	-1.887%	4,150	-1.923%
2021-06-01	0.5300	0.5600	0.5300	0.5300	+176,566.667%	30,893	-3.774%
2021-05-28	0.0003	0.5300	0.0003	0.0003	-99.943%	1,500	+169,900.000%
2021-05-27	0.5300	0.5300	0.5300	0.5300	+1.923%	250	-3.774%
2021-05-25	0.5200	0.5200	0.5200	0.5200	0.000%	165	-1.923%
2021-05-24	0.5200	0.5200	0.5200	0.5200	+5.477%	13,665	-1.923%
2021-05-20	0.5400	0.5400	0.4930	0.4930	-5.192%	60,500	+3.448%
2021-05-19	0.5200	0.5200	0.5200	0.5200	0.000%	16,540	-1.923%
2021-05-18	0.5400	0.5400	0.5200	0.5200	-1.887%	56,251	-1.923%
2021-05-17	0.4700	0.5300	0.4700	0.5300	+13.030%	67,966	-3.774%
2021-05-14	0.4689	0.4689	0.4689	0.4689	-4.306%	4,062	+8.765%
2021-05-13	0.5000	0.5000	0.4900	0.4900	0.000%	7,177	+4.082%
2021-05-12	0.4900	0.4900	0.4900	0.4900	+13.953%	94,500	+4.082%
2021-05-11	0.4300	0.4300	0.4300	0.4300	0.000%	5,790	+18.605%
2021-05-10	0.4300	0.4300	0.4300	0.4300	-6.522%	100	+18.605%
2021-05-07	0.4400	0.4600	0.4400	0.4600	+36.905%	39,500	+10.870%
2021-04-22	0.3360	0.3360	0.3360	0.3360	+0.299%	3,040	+51.786%
2021-03-19	0.3350	0.3350	0.3350	0.3350	-4.286%	46,500	+52.239%
2021-03-15	0.3500	0.3500	0.3500	0.3500	-1.408%	200,000	+45.714%
2021-03-12	0.3448	0.3550	0.3448	0.3550	-12.432%	130,000	+43.662%
2021-02-12	0.4016	0.4054	0.4016	0.4054	0.000%	90,000	+25.802%

.dark-mode .ZVppV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVppV5{ color: #333333; background-color: white; border: 2px solid #333333; }EURMFEUROPCAR MOBILITY GROUPEstock OTC

EURMF
EUROPCAR MOBILITY GROUPE
stock OTC