Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (TSV: EMR )

0.0600 +0.0150 (+33.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.3300 0.3300 0.2700 0.2700 145,901 -0.05(-15.62%)
Jan 30, 2023 0.3050 0.3200 0.3050 0.3200 37,039 +0.01(+3.23%)
Jan 27, 2023 0.3200 0.3350 0.3050 0.3100 149,750 -0.01(-3.13%)
Jan 26, 2023 0.3600 0.3600 0.3050 0.3200 233,369 -0.04(-12.33%)
Jan 25, 2023 0.3200 0.3700 0.3200 0.3650 330,996 +0.04(+12.31%)
Jan 24, 2023 0.3250 0.3300 0.2950 0.3250 60,735 +0.01(+3.17%)
Jan 23, 2023 0.3350 0.3350 0.3150 0.3150 47,059 -0.03(-10.00%)
Jan 20, 2023 0.2950 0.3500 0.2850 0.3500 253,944 +0.05(+16.67%)
Jan 19, 2023 0.2600 0.3000 0.2500 0.3000 1,817,130 +0.04(+17.65%)
Jan 18, 2023 0.2400 0.2550 0.2400 0.2550 23,500 +0.01(+2.00%)
Jan 17, 2023 0.2400 0.2550 0.2400 0.2500 41,500 +0.01(+4.17%)
Jan 10, 2023 0.2400 0 -0.01(-2.04%)
Jan 09, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Jan 05, 2023 0.2450 0 +0.00(+0.00%)
Jan 04, 2023 0.2450 0.2450 0.2450 0.2450 9,500 -0.01(-2.00%)
Dec 30, 2022 0.2500 0 +0.00(+0.00%)
Dec 29, 2022 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-1.96%)
Dec 28, 2022 0.2750 0.2750 0.2550 0.2550 42,949 -0.03(-8.93%)
Dec 23, 2022 0.2800 0 +0.03(+12.00%)
Dec 22, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Dec 21, 2022 0.2600 0.2800 0.2600 0.2700 98,084 +0.01(+3.85%)
Dec 20, 2022 0.2600 0.2600 0.2600 0.2600 149,500 +0.01(+4.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Dec 16, 2022 0.2400 0.2500 0.2400 0.2500 16,500 +0.02(+8.70%)
Dec 15, 2022 0.2400 0.2400 0.2300 0.2300 13,500 +0.00(+0.00%)
Dec 14, 2022 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Dec 12, 2022 0.2300 0 -0.01(-4.17%)
Dec 09, 2022 0.2500 0.2500 0.2400 0.2400 37,500 -0.01(-4.00%)
Dec 07, 2022 0.2500 0 +0.00(+0.00%)
Dec 05, 2022 0.2500 0 +0.00(+0.00%)
Dec 02, 2022 0.2500 0.2500 0.2500 0.2500 4,720 +0.00(+0.00%)
Dec 01, 2022 0.2700 0.2700 0.2500 0.2500 33,750 -0.02(-7.41%)
Nov 30, 2022 0.2500 0.2700 0.2500 0.2700 30,000 +0.01(+1.89%)
Nov 28, 2022 0.2650 0 +0.00(+0.00%)
Nov 25, 2022 0.2700 0.2700 0.2650 0.2650 7,100 +0.02(+6.00%)
Nov 24, 2022 0.2500 0.2700 0.2500 0.2500 16,200 -0.02(-7.41%)
Nov 22, 2022 0.2700 200 +0.02(+8.00%)
Nov 21, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 17, 2022 0.2500 100 +0.00(+0.00%)
Nov 16, 2022 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Nov 15, 2022 0.2600 0.2600 0.2600 0.2600 5,700 +0.02(+8.33%)
Nov 11, 2022 0.2400 0 -0.04(-14.29%)
Nov 10, 2022 0.2700 0.2800 0.2700 0.2800 17,501 +0.01(+3.70%)
Nov 08, 2022 0.2700 0 +0.02(+5.88%)
Nov 07, 2022 0.2550 0.2550 0.2500 0.2550 27,500 +0.02(+6.25%)
Nov 04, 2022 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Nov 03, 2022 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
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.