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 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%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 15,500 -0.01(-15.00%)
Oct 27, 2023 0.1000 0 +0.01(+11.11%)
Oct 26, 2023 0.1050 0.1050 0.0850 0.0900 102,900 -0.01(-10.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Oct 20, 2023 0.0900 0 +0.02(+28.57%)
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 16, 2023 0.0700 0 +0.01(+16.67%)
Oct 13, 2023 0.0750 0.0750 0.0600 0.0600 265,200 -0.02(-25.00%)
Oct 12, 2023 0.0800 0.0850 0.0650 0.0800 94,000 -0.01(-11.11%)
Oct 11, 2023 0.0950 0.1000 0.0900 0.0900 137,300 -0.01(-5.26%)
Oct 10, 2023 0.1000 0.1000 0.0950 0.0950 24,000 +0.00(+0.00%)
Oct 05, 2023 0.0950 0 -0.01(-5.00%)
Oct 04, 2023 0.1130 0.1130 0.1000 0.1000 24,500 -0.01(-13.04%)
Oct 02, 2023 0.1150 0 +0.01(+4.55%)
Sep 29, 2023 0.1200 0.1200 0.1100 0.1100 264,500 -0.01(-8.33%)
Sep 28, 2023 0.1400 0.1400 0.1200 0.1200 36,500 -0.01(-7.69%)
Sep 27, 2023 0.1350 0.1350 0.1300 0.1300 37,500 -0.01(-3.70%)
Sep 26, 2023 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Sep 22, 2023 0.1300 0.1400 0.1300 0.1400 52,580 +0.01(+7.69%)
Sep 21, 2023 0.1200 0.1300 0.1200 0.1300 93,499 +0.01(+8.33%)
Sep 20, 2023 0.1150 0.1300 0.1150 0.1200 101,500 +0.00(+4.35%)
Sep 14, 2023 0.1150 0 +0.00(+0.00%)
Sep 13, 2023 0.1050 0.1150 0.1000 0.1150 56,000 +0.01(+4.55%)
Sep 12, 2023 0.0950 0.1100 0.0950 0.1100 402,499 +0.01(+15.79%)
Sep 11, 2023 0.0950 0.0950 0.0950 0.0950 63,000 +0.01(+18.75%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 7,556 -0.02(-20.00%)
Sep 06, 2023 0.1000 0 +0.01(+11.11%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 55,200 +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.