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 (%)
Nov 29, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 26, 2021 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Nov 25, 2021 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 24, 2021 0.0400 0.0400 0.0400 0.0400 4,200 +0.00(+0.00%)
Nov 23, 2021 0.0450 0.0450 0.0400 0.0400 476,198 -0.00(-11.11%)
Nov 22, 2021 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 16, 2021 0.0450 0.0450 0.0450 0.0450 138,000 +0.00(+0.00%)
Nov 15, 2021 0.0450 0.0450 0.0400 0.0450 179,000 +0.00(+0.00%)
Nov 12, 2021 0.0450 0.0450 0.0450 0.0450 128,000 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0450 0.0450 0.0450 583,000 -0.01(-10.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0.0500 17,911 +0.01(+11.11%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Nov 05, 2021 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.01(+11.11%)
Nov 02, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 01, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
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%)
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.