Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 10:36 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.1350	0.1500	0.1200	0.1500	114,500	+0.01(+3.45%)
Feb 27, 2019	0.1450	0.1450	0.1400	0.1450	63,000	-0.02(-9.38%)
Feb 26, 2019	0.1550	0.1600	0.1550	0.1600	5,500	+0.01(+6.67%)
Feb 25, 2019	0.1850	0.1850	0.1500	0.1500	87,850	-0.04(-18.92%)
Feb 22, 2019	0.1800	0.1850	0.1800	0.1850	14,600	+0.02(+12.12%)
Feb 21, 2019	0.1500	0.1700	0.1500	0.1650	58,750	+0.02(+10.00%)
Feb 20, 2019	0.1450	0.1500	0.1400	0.1500	570,766	+0.01(+3.45%)
Feb 19, 2019	0.1150	0.1450	0.1150	0.1450	107,500	+0.01(+11.54%)
Feb 15, 2019		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 14, 2019	0.1400	0.1500	0.1300	0.1300	456,500	-0.02(-13.33%)
Feb 13, 2019	0.1300	0.1500	0.1300	0.1500	360,765	+0.02(+15.38%)
Feb 12, 2019	0.1450	0.1450	0.1300	0.1300	173,500	-0.01(-10.34%)
Feb 11, 2019	0.1000	0.1450	0.1000	0.1450	125,500	+0.04(+45.00%)
Feb 08, 2019	0.1050	0.1100	0.0900	0.1000	142,647	+0.02(+25.00%)
Feb 06, 2019		0.0800	0.0800	0.0800	0	-0.02(-20.00%)
Feb 05, 2019	0.0900	0.1050	0.0900	0.1000	359,000	+0.02(+25.00%)
Feb 04, 2019	0.0700	0.0800	0.0700	0.0800	145,000	+0.01(+6.67%)

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.