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

Emergent Metals Corp (TSV: EMR )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Oct 28, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 26, 2021 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0450 0.0450 159,000 -0.01(-10.00%)
Oct 22, 2021 0.0450 0.0500 0.0450 0.0500 256,000 +0.00(+0.00%)
Oct 21, 2021 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Oct 20, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Oct 19, 2021 0.0500 0.0500 0.0450 0.0450 98,001 -0.01(-10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0500 0.0500 0.0500 896,972 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+10.00%)
Oct 01, 2021 0.0500 0.0500 0.0500 0.0500 101,500 -0.00(-9.09%)
Sep 29, 2021 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+10.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Sep 22, 2021 0.0550 0.0550 0.0500 0.0500 100,100 -0.00(-9.09%)
Sep 21, 2021 0.0550 0.0550 0.0550 0.0550 601,043 +0.00(+10.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 28,100 +0.00(+0.00%)
Sep 17, 2021 0.0550 0.0550 0.0500 0.0500 140,000 -0.00(-9.09%)
Sep 16, 2021 0.0500 0.0550 0.0500 0.0550 62,900 +0.00(+10.00%)
Sep 15, 2021 0.0550 0.0550 0.0500 0.0500 214,990 -0.00(-9.09%)
Sep 14, 2021 0.0550 0.0550 0.0550 0.0550 407,300 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0550 0.0550 87,000 +0.00(+0.00%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 704,250 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Sep 08, 2021 0.0600 0.0600 0.0600 0.0600 176,000 +0.00(+0.00%)
Sep 07, 2021 0.0600 0.0650 0.0600 0.0600 616,000 +0.00(+0.00%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0600 0.0550 0.0600 755,000 +0.00(+9.09%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 180 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Aug 17, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 7,900 +0.00(+0.00%)
Aug 13, 2021 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0600 0.0550 0.0550 102,000 +0.00(+10.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 06, 2021 0.0550 0.0550 0.0500 0.0500 220,000 -0.00(-9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 571,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0.0500 37,000 +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.