Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.0700	0.0700	0.0650	0.0650	567,000	+0.00(+0.00%)
Feb 25, 2021	0.0700	0.0700	0.0650	0.0650	47,000	-0.01(-7.14%)
Feb 24, 2021	0.0700	0.0700	0.0700	0.0700	340,457	+0.00(+0.00%)
Feb 23, 2021	0.0750	0.0750	0.0700	0.0700	440,100	-0.00(-6.67%)
Feb 22, 2021	0.0650	0.0800	0.0650	0.0750	2,116,278	+0.01(+15.38%)
Feb 19, 2021	0.0650	0.0650	0.0650	0.0650	10,000	+0.01(+8.33%)
Feb 18, 2021	0.0650	0.0650	0.0600	0.0600	605,330	+0.00(+0.00%)
Feb 17, 2021	0.0650	0.0650	0.0600	0.0600	312,000	+0.00(+0.00%)
Feb 16, 2021	0.0600	0.0650	0.0600	0.0600	1,596,500	-0.01(-7.69%)
Feb 12, 2021		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Feb 11, 2021	0.0600	0.0600	0.0600	0.0600	10,000	-0.01(-7.69%)
Feb 10, 2021	0.0600	0.0650	0.0600	0.0650	154,500	+0.00(+0.00%)
Feb 09, 2021	0.0650	0.0650	0.0600	0.0650	358,200	+0.00(+0.00%)
Feb 08, 2021	0.0550	0.0650	0.0550	0.0650	1,082,900	+0.01(+18.18%)
Feb 05, 2021	0.0550	0.0600	0.0550	0.0550	67,234	+0.00(+0.00%)
Feb 04, 2021	0.0550	0.0550	0.0550	0.0550	23,060	-0.00(-8.33%)
Feb 03, 2021	0.0600	0.0600	0.0600	0.0600	195,000	+0.00(+0.00%)
Feb 02, 2021	0.0650	0.0650	0.0550	0.0600	179,033	-0.01(-7.69%)

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.