Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 29, 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, 2022 0.0201 0.0201 0.0160 0.0195 41,000 -0.00(-2.99%)
Feb 25, 2022 0.0201 0.0201 0.0201 0.0201 100,003 -0.00(-2.90%)
Feb 24, 2022 0.0239 0.0239 0.0207 0.0207 27,388 +0.00(+8.38%)
Feb 23, 2022 0.0260 0.0260 0.0191 0.0191 111,105 -0.01(-23.60%)
Feb 22, 2022 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Feb 18, 2022 0.0250 0 -0.00(-10.71%)
Feb 17, 2022 0.0192 0.0280 0.0191 0.0280 182,000 +0.00(+12.45%)
Feb 16, 2022 0.0250 0.0300 0.0249 0.0249 73,000 -0.00(-12.94%)
Feb 15, 2022 0.0301 0.0301 0.0286 0.0286 25,945 -0.00(-6.54%)
Feb 14, 2022 0.0335 0.0335 0.0306 0.0306 2,000 -0.00(-10.26%)
Feb 11, 2022 0.0341 0.0341 0.0341 0.0341 3,000 +0.00(+4.28%)
Feb 07, 2022 0.0327 0 +0.00(+5.48%)
Feb 04, 2022 0.0310 0.0310 0.0310 0.0310 523 -0.00(-8.82%)
Feb 02, 2022 0.0340 0.0400 0.0340 0.0340 840 -0.00(-2.58%)
Jan 31, 2022 0.0349 40 +0.00(+0.00%)
Jan 28, 2022 0.0340 0.0349 0.0340 0.0349 4,910 -0.00(-8.64%)
Jan 27, 2022 0.0382 0.0382 0.0382 0.0382 300 -0.00(-2.30%)
Jan 26, 2022 0.0306 0.0391 0.0306 0.0391 18,493 +0.00(+11.40%)
Jan 24, 2022 0.0351 0 +0.00(+0.29%)
Jan 21, 2022 0.0350 0.0350 0.0350 0.0350 2,096 -0.00(-8.62%)
Jan 20, 2022 0.0383 0.0383 0.0350 0.0383 49,993 +0.00(+12.32%)
Jan 19, 2022 0.0330 0.0341 0.0317 0.0341 153,999 +0.00(+3.33%)
Jan 11, 2022 0.0330 45 +0.00(+0.00%)
Jan 07, 2022 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0314 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 29, 2021 0.0300 0.0300 0.0300 0.0300 20,030 -0.00(-4.15%)
Dec 28, 2021 0.0330 0.0330 0.0304 0.0313 16,100 +0.00(+6.10%)
Dec 27, 2021 0.0312 0.0312 0.0295 0.0295 42,318 -0.00(-6.05%)
Dec 23, 2021 0.0317 0.0317 0.0263 0.0314 28,909 +0.00(+14.60%)
Dec 22, 2021 0.0270 0.0284 0.0270 0.0274 138,000 +0.00(+20.70%)
Dec 20, 2021 0.0227 0.0227 0.0227 0 -0.00(-8.84%)
Dec 17, 2021 0.0254 0.0254 0.0230 0.0249 226,342 -0.00(-11.70%)
Dec 16, 2021 0.0314 0.0314 0.0282 0.0282 1,874 -0.00(-1.05%)
Dec 14, 2021 0.0285 0.0285 0.0285 0 -0.00(-2.06%)
Dec 13, 2021 0.0291 0.0291 0.0291 0.0291 350 -0.00(-6.13%)
Dec 10, 2021 0.0226 0.0310 0.0226 0.0310 1,200 +0.00(+3.33%)
Dec 09, 2021 0.0300 0.0300 0.0253 0.0300 12,490 +0.00(+17.65%)
Dec 08, 2021 0.0223 0.0258 0.0223 0.0255 13,000 -0.00(-3.41%)
Dec 07, 2021 0.0300 0.0300 0.0264 0.0264 84,659 -0.01(-16.72%)
Dec 06, 2021 0.0300 0.0317 0.0300 0.0317 37,500 +0.00(+2.26%)
Dec 03, 2021 0.0310 0.0310 0.0300 0.0310 26,000 -0.00(-0.96%)
Dec 02, 2021 0.0313 0.0313 0.0310 0.0313 1,900 +0.00(+0.97%)
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.