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

Emergent Metals Corp (TSV: EMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 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 25, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 24, 2019 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0.0600 125,010 +0.00(+0.00%)
Oct 22, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0600 0.0500 0.0600 39,500 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 360,998 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0600 0.0500 0.0600 273,400 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0550 0.0600 873,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0600 87,019 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Oct 07, 2019 0.0650 0.0700 0.0650 0.0700 52,250 -0.00(-6.67%)
Oct 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2019 0.0750 0.0750 0.0750 200 +0.00(+7.14%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2019 0.0750 0.0750 0.0750 13 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 36,300 -0.01(-6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 100,649 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 18,100 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+7.14%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Sep 10, 2019 0.0800 0.0800 0.0700 0.0800 112,000 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 46,999 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Sep 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 03, 2019 0.0750 0.0850 0.0750 0.0800 12,048 -0.01(-5.88%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 27, 2019 0.0850 0.1000 0.0800 0.0800 581,500 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 21, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Aug 19, 2019 0.0700 0.0750 0.0650 0.0750 124,104 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0800 0.0750 0.0750 26,666 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-11.76%)
Aug 14, 2019 0.0900 0.0900 0.0850 0.0850 20,750 -0.00(-5.56%)
Aug 13, 2019 0.0950 0.0950 0.0850 0.0900 124,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0850 0.0900 42,399 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.1000 0.0900 0.0900 31,400 +0.00(+0.00%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.0900 0.1000 2,481,000 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 199,794 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 25, 2019 0.1200 0.1200 0.1150 0.1150 192,740 -0.00(-4.17%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1200 274,650 -0.01(-7.69%)
Jul 23, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Jul 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2019 0.1200 0.1250 0.1200 0.1250 44,520 -0.02(-13.79%)
Jul 15, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 13,950 +0.00(+0.00%)
Jul 11, 2019 0.1050 0.1050 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 37,555 -0.01(-13.04%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.00(+0.00%)
Jul 08, 2019 0.1250 0.1250 0.1150 0.1150 92,500 -0.01(-11.54%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 24, 2019 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-13.79%)
Jun 21, 2019 0.1400 0.1450 0.1400 0.1450 48,100 +0.00(+0.00%)
Jun 20, 2019 0.1450 0.1450 0.1400 0.1450 45,500 +0.00(+0.00%)
Jun 19, 2019 0.1600 0.1600 0.1400 0.1450 577,965 -0.01(-6.45%)
Jun 18, 2019 0.1550 0.1550 0.1550 0.1550 851 -0.01(-6.06%)
Jun 13, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 11, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 10, 2019 0.1750 0.1750 0.1750 0.1750 2,300 +0.00(+0.00%)
Jun 07, 2019 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+2.94%)
Jun 06, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 14,440 +0.00(+0.00%)
May 31, 2019 0.1850 0.1850 0.1700 0.1700 5,299 +0.00(+0.00%)
May 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 28, 2019 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
May 24, 2019 0.1450 0.1500 0.1450 0.1500 127,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2019 0.1700 0.1700 0.1500 0.1500 73,300 -0.02(-11.76%)
May 15, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2019 0.1750 0.1750 0.1750 287 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+0.00%)
May 09, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 08, 2019 0.1800 0.1800 0.1500 0.1650 95,500 -0.01(-8.33%)
May 06, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 03, 2019 0.1800 0.1850 0.1800 0.1850 255,000 +0.00(+0.00%)
May 02, 2019 0.1850 0.1850 0.1800 0.1850 53,000 +0.00(+0.00%)
May 01, 2019 0.1850 0.1950 0.1850 0.1850 390,999 -0.01(-5.13%)
Apr 29, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 26, 2019 0.1900 0.1900 0.1900 0.1900 125,000 -0.01(-2.56%)
Apr 25, 2019 0.1950 0.1950 0.1950 0.1950 11,500 -0.01(-2.50%)
Apr 24, 2019 0.1950 0.2000 0.1750 0.2000 750,899 +0.01(+5.26%)
Apr 23, 2019 0.1800 0.1900 0.1800 0.1900 240,944 +0.01(+5.56%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 30,000 +0.01(+5.56%)
Apr 12, 2019 0.1600 0.1800 0.1600 0.1800 53,500 +0.02(+12.50%)
Apr 11, 2019 0.1600 0.1600 0.1600 49 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Apr 05, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1750 0.1600 0.1700 153,500 -0.01(-8.11%)
Apr 01, 2019 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Mar 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Mar 27, 2019 0.1750 0.1750 0.1650 0.1650 579,500 -0.02(-13.16%)
Mar 26, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 25, 2019 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Mar 22, 2019 0.1900 0.1900 0.1900 0.1900 7,150 -0.01(-2.56%)
Mar 21, 2019 0.1900 0.1950 0.1900 0.1950 23,000 +0.01(+2.63%)
Mar 20, 2019 0.1850 0.1900 0.1850 0.1900 17,000 +0.02(+11.76%)
Mar 19, 2019 0.1400 0.1700 0.1350 0.1700 190,499 +0.01(+3.03%)
Mar 18, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Mar 15, 2019 0.1600 0.1600 0.1550 0.1550 12,500 +0.02(+14.81%)
Mar 14, 2019 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Mar 13, 2019 0.1400 0.1400 0.1350 0.1350 91,499 -0.01(-3.57%)
Mar 12, 2019 0.1600 0.1600 0.1300 0.1400 146,000 -0.01(-6.67%)
Mar 11, 2019 0.1500 0.1500 0.1500 0.1500 101,800 -0.01(-3.23%)
Mar 08, 2019 0.1400 0.1550 0.1400 0.1550 259,143 +0.02(+19.23%)
Mar 07, 2019 0.1300 0.1400 0.1300 0.1300 21,000 -0.01(-7.14%)
Mar 06, 2019 0.1300 0.1400 0.1300 0.1400 18,600 +0.01(+7.69%)
Mar 05, 2019 0.1400 0.1400 0.1300 0.1300 65,400 +0.00(+0.00%)
Mar 04, 2019 0.1300 0.1300 0.1300 0.1300 2,001 -0.02(-13.33%)
Mar 01, 2019 0.1500 0.1500 0.1300 0.1500 45,549 +0.00(+0.00%)
Feb 28, 2019 0.1350 0.1500 0.1200 0.1500 114,500 +0.01(+3.45%)
Feb 27, 2019 0.1450 0.1450 0.1400 0.1450 63,000 -0.02(-9.38%)
Feb 26, 2019 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+6.67%)
Feb 25, 2019 0.1850 0.1850 0.1500 0.1500 87,850 -0.04(-18.92%)
Feb 22, 2019 0.1800 0.1850 0.1800 0.1850 14,600 +0.02(+12.12%)
Feb 21, 2019 0.1500 0.1700 0.1500 0.1650 58,750 +0.02(+10.00%)
Feb 20, 2019 0.1450 0.1500 0.1400 0.1500 570,766 +0.01(+3.45%)
Feb 19, 2019 0.1150 0.1450 0.1150 0.1450 107,500 +0.01(+11.54%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 14, 2019 0.1400 0.1500 0.1300 0.1300 456,500 -0.02(-13.33%)
Feb 13, 2019 0.1300 0.1500 0.1300 0.1500 360,765 +0.02(+15.38%)
Feb 12, 2019 0.1450 0.1450 0.1300 0.1300 173,500 -0.01(-10.34%)
Feb 11, 2019 0.1000 0.1450 0.1000 0.1450 125,500 +0.04(+45.00%)
Feb 08, 2019 0.1050 0.1100 0.0900 0.1000 142,647 +0.02(+25.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 05, 2019 0.0900 0.1050 0.0900 0.1000 359,000 +0.02(+25.00%)
Feb 04, 2019 0.0700 0.0800 0.0700 0.0800 145,000 +0.01(+6.67%)
Feb 01, 2019 0.0650 0.0750 0.0650 0.0750 113,000 -0.01(-11.76%)
Jan 31, 2019 0.0700 0.0850 0.0700 0.0850 107,000 +0.02(+30.77%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 233,750 -0.01(-13.33%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 12,666 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 27, 2018 0.1000 0.1000 0.0800 0.1000 16,000 +0.01(+5.26%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 21, 2018 0.0850 0.1000 0.0850 0.1000 31,000 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.1100 0.0850 0.1000 172,100 +0.01(+11.11%)
Dec 18, 2018 0.0900 0.1000 0.0900 0.0900 79,000 -0.01(-10.00%)
Dec 17, 2018 0.1000 0.1000 0.0800 0.1000 50,250 +0.00(+0.00%)
Dec 14, 2018 0.0800 0.1000 0.0800 0.1000 145,010 +0.04(+53.85%)
Dec 12, 2018 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 11, 2018 0.0500 0.0500 0.0450 0.0450 78,500 -0.01(-25.00%)
Dec 10, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0550 0.0500 0.0500 67,000 -0.01(-23.08%)
Nov 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 50,930 +0.01(+30.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 150,950 -0.01(-14.29%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.03(-30.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
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.