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 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 0.0650 0.0800 0.0650 0.0700 180,700 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0700 0.0500 0.0700 340,998 +0.01(+16.67%)
Feb 27, 2020 0.0600 0.0600 0.0600 0.0600 81,235 -0.01(-7.69%)
Feb 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 24, 2020 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0700 0.0650 0.0650 208,000 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 215,046 -0.01(-7.14%)
Feb 18, 2020 0.0750 0.0800 0.0700 0.0700 107,000 +0.00(+0.00%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0800 0.0700 0.0700 62,000 -0.01(-12.50%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0800 133,000 -0.01(-5.88%)
Feb 11, 2020 0.0900 0.0900 0.0850 0.0850 147,000 -0.00(-5.56%)
Feb 10, 2020 0.0900 0.0900 0.0850 0.0900 116,000 +0.00(+5.88%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Feb 06, 2020 0.0850 0.0900 0.0850 0.0900 96,000 +0.01(+12.50%)
Feb 05, 2020 0.0850 0.0850 0.0800 0.0800 238,500 -0.01(-11.11%)
Feb 04, 2020 0.1050 0.1050 0.0850 0.0900 112,500 -0.02(-18.18%)
Feb 03, 2020 0.0850 0.1150 0.0850 0.1100 125,886 +0.01(+10.00%)
Jan 31, 2020 0.0900 0.1000 0.0850 0.1000 299,000 +0.02(+25.00%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Jan 29, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jan 28, 2020 0.0800 0.0900 0.0800 0.0850 135,000 -0.00(-5.56%)
Jan 27, 2020 0.0900 0.0900 0.0900 0.0900 72,940 +0.00(+5.88%)
Jan 24, 2020 0.0900 0.0900 0.0850 0.0850 45,000 +0.01(+6.25%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jan 21, 2020 0.0900 0.0900 0.0800 0.0800 40,300 -0.01(-11.11%)
Jan 20, 2020 0.0900 0.0900 0.0700 0.0900 325,000 +0.01(+12.50%)
Jan 17, 2020 0.0650 0.0800 0.0650 0.0800 439,000 +0.01(+23.08%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 156,900 -0.01(-7.14%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 122,000 +0.00(+7.14%)
Jan 09, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 08, 2020 0.0750 0.0750 0.0750 0.0750 122,000 -0.01(-6.25%)
Jan 03, 2020 0.0800 0.0800 0.0800 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.