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 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 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 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%)
Nov 02, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Oct 31, 2022 0.2450 0 -0.01(-2.00%)
Oct 28, 2022 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Oct 27, 2022 0.2500 0.2600 0.2500 0.2600 24,500 +0.01(+4.00%)
Oct 26, 2022 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Oct 25, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 24, 2022 0.2500 0.2500 0.2500 0.2500 20,900 +0.00(+0.00%)
Oct 21, 2022 0.2500 0.2500 0.2500 0.2500 54,000 +0.00(+0.00%)
Oct 20, 2022 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Oct 17, 2022 0.2500 0 +0.00(+0.00%)
Oct 14, 2022 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Oct 13, 2022 0.2600 0.2600 0.2600 0.2600 5,300 +0.01(+4.00%)
Oct 12, 2022 0.2500 0.2500 0.2500 0.2500 19,400 +0.00(+0.00%)
Oct 07, 2022 0.2500 0 +0.00(+0.00%)
Oct 05, 2022 0.2500 0 +0.00(+0.00%)
Oct 04, 2022 0.2500 0.2500 0.2500 0.2500 18,000 -0.01(-3.85%)
Sep 30, 2022 0.2600 0 +0.00(+0.00%)
Sep 27, 2022 0.2600 0 -0.02(-7.14%)
Sep 26, 2022 0.2800 0.2800 0.2800 0.2800 15,304 -0.02(-6.67%)
Sep 16, 2022 0.3000 0 +0.02(+7.14%)
Sep 15, 2022 0.2800 0.2800 0.2800 0.2800 1,600 -0.00(-1.75%)
Sep 14, 2022 0.2850 0.2850 0.2850 0.2850 43,800 -0.01(-1.72%)
Sep 13, 2022 0.3000 0.3000 0.2900 0.2900 55,800 -0.01(-3.33%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3000 0.3000 0.3000 41,750 +0.02(+5.26%)
Sep 08, 2022 0.2900 0.3000 0.2850 0.2850 35,050 -0.01(-1.72%)
Sep 07, 2022 0.2850 0.2900 0.2850 0.2900 14,500 +0.02(+9.43%)
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.