EQMC Europe Development Capital Fund PLC (0P0001J1OO)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 23 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 22 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 21 May 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 16 May 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 15 May 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 14 May 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 13 May 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 10 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| 07 May 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 02 May 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 29 Apr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 26 Apr 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 25 Apr 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 24 Apr 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 23 Apr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 22 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 19 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 18 Apr 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 17 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 16 Apr 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 15 Apr 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 12 Apr 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 11 Apr 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 10 Apr 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 09 Apr 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 08 Apr 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 05 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 04 Apr 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 03 Apr 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 02 Apr 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 27 Mar 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 26 Mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 25 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 22 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 21 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 20 Mar 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| 19 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 14 Mar 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 13 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 12 Mar 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 11 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 08 Mar 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 07 Mar 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
| 06 Mar 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 05 Mar 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 04 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 01 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 29 Feb 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 28 Feb 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 27 Feb 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 26 Feb 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 23 Feb 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 22 Feb 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 Feb 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 16 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 15 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 14 Feb 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 13 Feb 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 12 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 09 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 08 Feb 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
| 07 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 06 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 01 Feb 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 31 Jan 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 30 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 29 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 26 Jan 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 25 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 24 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 23 Jan 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 22 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 18 Jan 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 17 Jan 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 16 Jan 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 12 Jan 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 11 Jan 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 10 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 09 Jan 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 08 Jan 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 05 Jan 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 04 Jan 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
| 03 Jan 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.