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 (%)
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%)
Feb 01, 2019 0.0650 0.0750 0.0650 0.0750 113,000 -0.01(-11.76%)
Jan 31, 2019 0.0700 0.0850 0.0700 0.0850 107,000 +0.02(+30.77%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 233,750 -0.01(-13.33%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 12,666 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 27, 2018 0.1000 0.1000 0.0800 0.1000 16,000 +0.01(+5.26%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 21, 2018 0.0850 0.1000 0.0850 0.1000 31,000 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.1100 0.0850 0.1000 172,100 +0.01(+11.11%)
Dec 18, 2018 0.0900 0.1000 0.0900 0.0900 79,000 -0.01(-10.00%)
Dec 17, 2018 0.1000 0.1000 0.0800 0.1000 50,250 +0.00(+0.00%)
Dec 14, 2018 0.0800 0.1000 0.0800 0.1000 145,010 +0.04(+53.85%)
Dec 12, 2018 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 11, 2018 0.0500 0.0500 0.0450 0.0450 78,500 -0.01(-25.00%)
Dec 10, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.