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

Emergent Metals Corp (TSV: EMR )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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 (%)
May 09, 2024 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-18.18%)
May 08, 2024 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
May 07, 2024 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 02, 2024 0.0600 0 +0.00(+0.00%)
May 01, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 26, 2024 0.0600 0 -0.01(-7.69%)
Apr 25, 2024 0.0650 0.0650 0.0650 0.0650 49,500 -0.01(-7.14%)
Apr 24, 2024 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Apr 22, 2024 0.0700 0 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0700 0.0650 0.0700 36,250 -0.00(-6.67%)
Apr 18, 2024 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 12, 2024 0.0750 0 +0.00(+7.14%)
Apr 10, 2024 0.0700 0 +0.01(+7.69%)
Apr 09, 2024 0.0700 0.0750 0.0650 0.0650 52,130 -0.01(-7.14%)
Apr 08, 2024 0.0700 0.0700 0.0700 0.0700 8,600 +0.01(+16.67%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 9,038 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Apr 02, 2024 0.0600 0.0700 0.0600 0.0700 260,000 +0.03(+55.56%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0550 0.0550 0.0450 0.0450 28,000 -0.01(-10.00%)
Mar 22, 2024 0.0500 0 +0.00(+0.00%)
Mar 15, 2024 0.0500 0 +0.00(+0.00%)
Mar 13, 2024 0.0500 0 -0.01(-16.67%)
Mar 12, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 07, 2024 0.0600 0 -0.01(-7.69%)
Mar 05, 2024 0.0650 0 -0.01(-7.14%)
Mar 04, 2024 0.0450 0.0700 0.0450 0.0700 116,800 +0.02(+40.00%)
Feb 29, 2024 0.0500 0 -0.00(-9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 26, 2024 0.0500 0 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 31,000 -0.00(-9.09%)
Feb 21, 2024 0.0650 0.0650 0.0550 0.0550 115,001 -0.02(-21.43%)
Feb 16, 2024 0.0700 0 +0.00(+0.00%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 6,062 +0.01(+7.69%)
Feb 14, 2024 0.0700 0.0700 0.0600 0.0650 35,000 +0.01(+8.33%)
Feb 12, 2024 0.0600 0 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0600 0.0600 14,200 -0.01(-7.69%)
Feb 08, 2024 0.0750 0.0750 0.0650 0.0650 190,972 -0.01(-13.33%)
Feb 07, 2024 0.0750 0.0750 0.0750 0.0750 22,009 +0.00(+0.00%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Feb 05, 2024 0.0750 0.0750 0.0750 0.0750 25,030 +0.00(+0.00%)
Feb 02, 2024 0.0750 0.0750 0.0750 0.0750 10,300 -0.01(-11.76%)
Jan 26, 2024 0.0850 0 +0.00(+0.00%)
Jan 23, 2024 0.0850 0 +0.00(+0.00%)
Jan 17, 2024 0.0850 0 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Jan 12, 2024 0.0850 0 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 0.0850 0.0900 12,801 +0.01(+12.50%)
Jan 09, 2024 0.0800 0 +0.00(+0.00%)
Jan 08, 2024 0.0850 0.0850 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0900 0.0800 0.0800 31,000 -0.01(-11.11%)
Jan 03, 2024 0.0900 0 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+5.88%)
Dec 27, 2023 0.0850 0 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+11.76%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 5,700 -0.00(-5.56%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 8,400 +0.00(+0.00%)
Dec 15, 2023 0.0850 0.0900 0.0850 0.0900 2,500 +0.00(+0.00%)
Dec 13, 2023 0.0900 0 +0.01(+20.00%)
Dec 12, 2023 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Dec 11, 2023 0.0900 0.0900 0.0700 0.0800 156,500 -0.01(-15.79%)
Dec 08, 2023 0.0950 0.1200 0.0900 0.0950 71,000 -0.01(-5.00%)
Dec 06, 2023 0.1000 0 -0.01(-13.04%)
Nov 30, 2023 0.1150 0 +0.01(+15.00%)
Nov 29, 2023 0.1100 0.1100 0.1000 0.1000 105,200 -0.01(-13.04%)
Nov 28, 2023 0.1200 0.1200 0.1150 0.1150 16,503 -0.02(-14.81%)
Nov 22, 2023 0.1350 0 +0.01(+3.85%)
Nov 21, 2023 0.1300 0.1400 0.1300 0.1300 166,500 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1300 0.1250 0.1300 15,500 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1300 0.1100 0.1300 222,591 +0.01(+13.04%)
Nov 16, 2023 0.1150 0.1300 0.1100 0.1150 64,000 +0.01(+4.55%)
Nov 15, 2023 0.0900 0.1100 0.0900 0.1100 143,000 +0.02(+22.22%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 80,000 +0.01(+20.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
Nov 10, 2023 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+20.00%)
Nov 07, 2023 0.0750 0 +0.00(+0.00%)
Nov 06, 2023 0.0850 0.0850 0.0750 0.0750 25,000 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 26,747 +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.