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 (%)
Dec 31, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2021 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0350 0.0350 8,970 -0.00(-12.50%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2021 0.0400 0.0400 0.0350 0.0350 437,000 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 1,000,000 +0.00(+0.00%)
Dec 21, 2021 0.0300 0.0350 0.0300 0.0350 1,043,000 +0.01(+16.67%)
Dec 20, 2021 0.0350 0.0350 0.0300 0.0300 528,711 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 15, 2021 0.0350 0.0350 0.0350 0.0350 118,000 +0.01(+16.67%)
Dec 14, 2021 0.0350 0.0350 0.0300 0.0300 314,000 -0.01(-14.29%)
Dec 13, 2021 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 09, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Dec 07, 2021 0.0350 0.0350 0.0350 0.0350 613,800 +0.00(+0.00%)
Dec 02, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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%)
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.