Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.0900	0.1000	0.0850	0.1000	299,000	+0.02(+25.00%)
Jan 30, 2020	0.0800	0.0800	0.0800	0.0800	60,000	-0.01(-5.88%)
Jan 29, 2020		0.0850	0.0850	0.0850	500	+0.00(+0.00%)
Jan 28, 2020	0.0800	0.0900	0.0800	0.0850	135,000	-0.00(-5.56%)
Jan 27, 2020	0.0900	0.0900	0.0900	0.0900	72,940	+0.00(+5.88%)
Jan 24, 2020	0.0900	0.0900	0.0850	0.0850	45,000	+0.01(+6.25%)
Jan 23, 2020	0.0800	0.0800	0.0800	0.0800	19,000	+0.00(+0.00%)
Jan 22, 2020	0.0800	0.0800	0.0800	0.0800	12,000	+0.00(+0.00%)
Jan 21, 2020	0.0900	0.0900	0.0800	0.0800	40,300	-0.01(-11.11%)
Jan 20, 2020	0.0900	0.0900	0.0700	0.0900	325,000	+0.01(+12.50%)
Jan 17, 2020	0.0650	0.0800	0.0650	0.0800	439,000	+0.01(+23.08%)
Jan 16, 2020	0.0650	0.0650	0.0650	0.0650	156,900	-0.01(-7.14%)
Jan 15, 2020	0.0700	0.0700	0.0700	0.0700	50,000	+0.00(+0.00%)
Jan 13, 2020		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Jan 10, 2020	0.0750	0.0750	0.0750	0.0750	122,000	+0.00(+7.14%)
Jan 09, 2020	0.0700	0.0700	0.0700	0.0700	3,000	-0.00(-6.67%)
Jan 08, 2020	0.0750	0.0750	0.0750	0.0750	122,000	-0.01(-6.25%)
Jan 03, 2020		0.0800	0.0800	0.0800	0	+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.