Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0550	0.0700	0.0500	0.0700	340,998	+0.01(+16.67%)
Feb 27, 2020	0.0600	0.0600	0.0600	0.0600	81,235	-0.01(-7.69%)
Feb 25, 2020		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Feb 24, 2020	0.0650	0.0650	0.0650	0.0650	61,000	+0.00(+0.00%)
Feb 21, 2020	0.0650	0.0700	0.0650	0.0650	208,000	+0.00(+0.00%)
Feb 20, 2020	0.0600	0.0650	0.0600	0.0650	72,000	+0.00(+0.00%)
Feb 19, 2020	0.0700	0.0700	0.0650	0.0650	215,046	-0.01(-7.14%)
Feb 18, 2020	0.0750	0.0800	0.0700	0.0700	107,000	+0.00(+0.00%)
Feb 14, 2020		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Feb 13, 2020	0.0800	0.0800	0.0700	0.0700	62,000	-0.01(-12.50%)
Feb 12, 2020	0.0850	0.0850	0.0750	0.0800	133,000	-0.01(-5.88%)
Feb 11, 2020	0.0900	0.0900	0.0850	0.0850	147,000	-0.00(-5.56%)
Feb 10, 2020	0.0900	0.0900	0.0850	0.0900	116,000	+0.00(+5.88%)
Feb 07, 2020	0.0850	0.0850	0.0850	0.0850	20,000	-0.00(-5.56%)
Feb 06, 2020	0.0850	0.0900	0.0850	0.0900	96,000	+0.01(+12.50%)
Feb 05, 2020	0.0850	0.0850	0.0800	0.0800	238,500	-0.01(-11.11%)
Feb 04, 2020	0.1050	0.1050	0.0850	0.0900	112,500	-0.02(-18.18%)

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.