Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Dec 30, 2020	0.0700	0.0850	0.0700	0.0850	392,551	+0.01(+13.33%)
Dec 29, 2020	0.0750	0.0750	0.0700	0.0750	105,407	+0.00(+0.00%)
Dec 24, 2020		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Dec 23, 2020	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+0.00%)
Dec 21, 2020		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Dec 18, 2020	0.0700	0.0700	0.0700	0.0700	606,000	+0.00(+0.00%)
Dec 17, 2020	0.0700	0.0700	0.0650	0.0700	1,106,077	+0.00(+0.00%)
Dec 16, 2020	0.0750	0.0750	0.0700	0.0700	1,067,000	-0.00(-6.67%)
Dec 15, 2020	0.0700	0.0750	0.0700	0.0750	305,400	+0.00(+0.00%)
Dec 14, 2020	0.0750	0.0750	0.0750	0.0750	247,000	+0.00(+7.14%)
Dec 11, 2020	0.0700	0.0700	0.0700	0.0700	164,000	+0.00(+0.00%)
Dec 10, 2020	0.0700	0.0700	0.0700	0.0700	611,500	-0.00(-6.67%)
Dec 09, 2020	0.0750	0.0750	0.0700	0.0750	52,000	+0.00(+0.00%)
Dec 08, 2020	0.0750	0.0750	0.0700	0.0750	899,550	+0.00(+0.00%)
Dec 07, 2020	0.0750	0.0750	0.0750	0.0750	164,000	+0.00(+0.00%)
Dec 04, 2020	0.0750	0.0750	0.0750	0.0750	171,298	+0.00(+0.00%)
Dec 03, 2020	0.0750	0.0750	0.0750	0.0750	321,500	+0.00(+0.00%)
Dec 02, 2020	0.0750	0.0750	0.0700	0.0750	286,474	+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.