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 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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, 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%)
Dec 01, 2020 0.0800 0.0800 0.0700 0.0750 914,700 +0.00(+0.00%)
Nov 30, 2020 0.0850 0.0850 0.0750 0.0750 392,193 -0.01(-6.25%)
Nov 27, 2020 0.0800 0.0850 0.0750 0.0800 1,044,330 -0.01(-11.11%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 25, 2020 0.0900 0.0900 0.0800 0.0900 240,000 +0.00(+0.00%)
Nov 24, 2020 0.0900 0.0900 0.0850 0.0900 427,211 -0.01(-5.26%)
Nov 23, 2020 0.1000 0.1000 0.0950 0.0950 844,000 -0.01(-5.00%)
Nov 20, 2020 0.1000 0.1100 0.0950 0.1000 539,000 +0.00(+0.00%)
Nov 19, 2020 0.1050 0.1050 0.0950 0.1000 586,700 +0.00(+0.00%)
Nov 18, 2020 0.1100 0.1100 0.1000 0.1000 819,702 -0.00(-4.76%)
Nov 17, 2020 0.1100 0.1100 0.1050 0.1050 281,100 -0.01(-4.55%)
Nov 16, 2020 0.1300 0.1300 0.1100 0.1100 549,800 -0.01(-12.00%)
Nov 13, 2020 0.1250 0.1250 0.1200 0.1250 195,016 +0.00(+0.00%)
Nov 12, 2020 0.1300 0.1300 0.1200 0.1250 114,500 +0.00(+0.00%)
Nov 11, 2020 0.1250 0.1350 0.1250 0.1250 308,600 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1250 0.1250 467,655 -0.02(-10.71%)
Nov 09, 2020 0.1500 0.1500 0.1350 0.1400 1,270,640 -0.00(-3.45%)
Nov 06, 2020 0.1450 0.1600 0.1450 0.1450 1,791,878 +0.00(+3.57%)
Nov 05, 2020 0.1450 0.1500 0.1400 0.1400 1,296,620 +0.01(+3.70%)
Nov 04, 2020 0.1050 0.1400 0.1050 0.1350 1,075,150 +0.02(+12.50%)
Nov 03, 2020 0.1300 0.1300 0.1200 0.1200 165,500 -0.01(-7.69%)
Nov 02, 2020 0.1250 0.1300 0.1200 0.1300 354,750 +0.01(+4.00%)
Oct 30, 2020 0.1200 0.1250 0.1100 0.1250 349,080 +0.01(+4.17%)
Oct 29, 2020 0.0900 0.1200 0.0900 0.1200 299,000 +0.02(+26.32%)
Oct 28, 2020 0.0950 0.0950 0.0900 0.0950 78,000 -0.01(-5.00%)
Oct 27, 2020 0.1050 0.1050 0.1000 0.1000 680,100 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1100 0.0950 0.1000 121,050 +0.01(+5.26%)
Oct 23, 2020 0.0900 0.0950 0.0900 0.0950 153,718 +0.00(+0.00%)
Oct 22, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.0950 0.0900 0.0950 242,000 +0.01(+5.56%)
Oct 20, 2020 0.0950 0.0950 0.0900 0.0900 232,802 -0.01(-10.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 114,400 -0.00(-4.76%)
Oct 16, 2020 0.1050 0.1050 0.1050 0.1050 4,767 +0.00(+5.00%)
Oct 15, 2020 0.1050 0.1050 0.0950 0.1000 192,999 +0.00(+0.00%)
Oct 14, 2020 0.1050 0.1050 0.1000 0.1000 90,500 -0.00(-4.76%)
Oct 13, 2020 0.1100 0.1100 0.0950 0.1050 146,546 +0.00(+0.00%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 08, 2020 0.1100 0.1100 0.1000 0.1000 605,102 -0.00(-4.76%)
Oct 07, 2020 0.1100 0.1100 0.1050 0.1050 11,500 -0.01(-4.55%)
Oct 06, 2020 0.1200 0.1200 0.1100 0.1100 160,150 -0.01(-4.35%)
Oct 05, 2020 0.1200 0.1200 0.1150 0.1150 67,100 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1150 0.1150 58,500 -0.00(-4.17%)
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.