Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	0.0400	0.0450	0.0400	0.0400	87,500	+0.00(+0.00%)
Mar 30, 2020	0.0350	0.0400	0.0350	0.0400	71,000	+0.00(+14.29%)
Mar 27, 2020	0.0300	0.0400	0.0300	0.0350	120,500	+0.00(+0.00%)
Mar 26, 2020	0.0450	0.0450	0.0350	0.0350	7,000	-0.00(-12.50%)
Mar 24, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Mar 23, 2020	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
Mar 20, 2020	0.0400	0.0400	0.0400	0.0400	50,000	+0.00(+14.29%)
Mar 18, 2020		0.0350	0.0350	0.0350	0	-0.02(-41.67%)
Mar 16, 2020		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Mar 12, 2020		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Mar 11, 2020	0.0500	0.0550	0.0500	0.0500	118,000	-0.00(-9.09%)
Mar 10, 2020	0.0500	0.0550	0.0500	0.0550	50,000	+0.00(+10.00%)
Mar 09, 2020	0.0550	0.0550	0.0450	0.0500	309,419	-0.00(-9.09%)
Mar 06, 2020	0.0550	0.0550	0.0550	0.0550	420,000	-0.00(-8.33%)
Mar 05, 2020	0.0600	0.0650	0.0550	0.0600	249,000	-0.01(-14.29%)
Mar 04, 2020	0.0750	0.0750	0.0700	0.0700	29,000	-0.01(-12.50%)
Mar 03, 2020	0.0800	0.0800	0.0800	0.0800	17,000	+0.01(+14.29%)

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.