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

Emergent Metals Corp (TSV: EMR )

0.0600 +0.0150 (+33.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 10, 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 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%)
Feb 01, 2021 0.0600 0.0650 0.0600 0.0650 348,000 +0.01(+8.33%)
Jan 29, 2021 0.0600 0.0600 0.0550 0.0600 68,000 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0.0600 1,137,500 +0.00(+0.00%)
Jan 27, 2021 0.0650 0.0650 0.0550 0.0600 235,946 +0.00(+0.00%)
Jan 26, 2021 0.0600 0.0650 0.0600 0.0600 904,200 -0.01(-7.69%)
Jan 25, 2021 0.0650 0.0650 0.0650 0.0650 66,611 +0.00(+0.00%)
Jan 22, 2021 0.0650 0.0650 0.0650 0.0650 138,300 +0.00(+0.00%)
Jan 21, 2021 0.0650 0.0650 0.0600 0.0650 254,500 -0.01(-7.14%)
Jan 20, 2021 0.0650 0.0700 0.0650 0.0700 1,743,628 +0.01(+7.69%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0650 353,000 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0650 0.0650 40,000 -0.01(-7.14%)
Jan 15, 2021 0.0700 0.0700 0.0700 0.0700 220,000 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0700 0.0700 377,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0700 0.0650 0.0700 39,500 +0.00(+0.00%)
Jan 11, 2021 0.0700 0.0700 0.0700 0.0700 114,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 114,000 -0.00(-6.67%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0750 190,340 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0800 0.0700 0.0750 1,209,000 -0.01(-6.25%)
Jan 05, 2021 0.0850 0.0850 0.0800 0.0800 168,500 +0.00(+0.00%)
Jan 04, 2021 0.0850 0.0850 0.0800 0.0800 274,500 +0.00(+0.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2020 0.0700 0.0850 0.0700 0.0850 392,551 +0.01(+13.33%)
Dec 29, 2020 0.0750 0.0750 0.0700 0.0750 105,407 +0.00(+0.00%)
Dec 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 21, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 18, 2020 0.0700 0.0700 0.0700 0.0700 606,000 +0.00(+0.00%)
Dec 17, 2020 0.0700 0.0700 0.0650 0.0700 1,106,077 +0.00(+0.00%)
Dec 16, 2020 0.0750 0.0750 0.0700 0.0700 1,067,000 -0.00(-6.67%)
Dec 15, 2020 0.0700 0.0750 0.0700 0.0750 305,400 +0.00(+0.00%)
Dec 14, 2020 0.0750 0.0750 0.0750 0.0750 247,000 +0.00(+7.14%)
Dec 11, 2020 0.0700 0.0700 0.0700 0.0700 164,000 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0700 0.0700 611,500 -0.00(-6.67%)
Dec 09, 2020 0.0750 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0700 0.0750 899,550 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 164,000 +0.00(+0.00%)
Dec 04, 2020 0.0750 0.0750 0.0750 0.0750 171,298 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0750 0.0750 321,500 +0.00(+0.00%)
Dec 02, 2020 0.0750 0.0750 0.0700 0.0750 286,474 +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.