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, 2023 0.1800 0.1800 0.1800 0.1800 91,938 +0.00(+0.00%)
Mar 28, 2023 0.1800 0 +0.01(+2.86%)
Mar 27, 2023 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-2.78%)
Mar 24, 2023 0.1750 0.1800 0.1750 0.1800 10,038 +0.02(+12.50%)
Mar 22, 2023 0.1600 105 +0.00(+0.00%)
Mar 21, 2023 0.1700 0.1700 0.1600 0.1600 34,005 -0.01(-5.88%)
Mar 20, 2023 0.1700 0.1700 0.1700 0.1700 3,272 +0.00(+0.00%)
Mar 17, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1800 0.1700 0.1700 32,500 -0.01(-5.56%)
Mar 15, 2023 0.1800 0.1800 0.1750 0.1800 111,040 -0.02(-10.00%)
Mar 13, 2023 0.2000 0 +0.00(+0.00%)
Mar 10, 2023 0.1850 0.2000 0.1800 0.2000 24,500 +0.01(+5.26%)
Mar 09, 2023 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Mar 08, 2023 0.1900 0.1900 0.1800 0.1800 3,070 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 6,691 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.2000 0.1800 0.1800 165,582 +0.01(+2.86%)
Mar 02, 2023 0.1750 0 -0.01(-2.78%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1800 10,013 -0.01(-5.26%)
Feb 28, 2023 0.2000 0.2000 0.1800 0.1900 74,533 -0.01(-5.00%)
Feb 24, 2023 0.2000 0 +0.01(+5.26%)
Feb 23, 2023 0.1800 0.2000 0.1800 0.1900 87,500 +0.01(+5.56%)
Feb 22, 2023 0.1800 0.1800 0.1800 0.1800 29,000 -0.02(-10.00%)
Feb 21, 2023 0.2000 0.2000 0.1900 0.2000 31,500 +0.00(+0.00%)
Feb 16, 2023 0.2000 0 -0.01(-4.76%)
Feb 15, 2023 0.2100 0.2100 0.1800 0.2100 86,500 +0.00(+0.00%)
Feb 14, 2023 0.2200 0.2200 0.2100 0.2100 29,620 -0.02(-8.70%)
Feb 10, 2023 0.2300 0 -0.01(-4.17%)
Feb 09, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+6.67%)
Feb 08, 2023 0.2250 0.2350 0.2250 0.2250 56,570 -0.01(-6.25%)
Feb 07, 2023 0.2400 0.2400 0.2250 0.2400 60,060 -0.01(-4.00%)
Feb 06, 2023 0.2500 0.2500 0.2500 0.2500 40,194 +0.00(+0.00%)
Feb 03, 2023 0.2600 0.2600 0.2450 0.2500 164,304 -0.02(-7.41%)
Feb 02, 2023 0.2700 0.2800 0.2550 0.2700 157,000 +0.00(+0.00%)
Feb 01, 2023 0.2850 0.2850 0.2600 0.2700 84,500 +0.00(+0.00%)
Jan 31, 2023 0.3300 0.3300 0.2700 0.2700 145,901 -0.05(-15.62%)
Jan 30, 2023 0.3050 0.3200 0.3050 0.3200 37,039 +0.01(+3.23%)
Jan 27, 2023 0.3200 0.3350 0.3050 0.3100 149,750 -0.01(-3.13%)
Jan 26, 2023 0.3600 0.3600 0.3050 0.3200 233,369 -0.04(-12.33%)
Jan 25, 2023 0.3200 0.3700 0.3200 0.3650 330,996 +0.04(+12.31%)
Jan 24, 2023 0.3250 0.3300 0.2950 0.3250 60,735 +0.01(+3.17%)
Jan 23, 2023 0.3350 0.3350 0.3150 0.3150 47,059 -0.03(-10.00%)
Jan 20, 2023 0.2950 0.3500 0.2850 0.3500 253,944 +0.05(+16.67%)
Jan 19, 2023 0.2600 0.3000 0.2500 0.3000 1,817,130 +0.04(+17.65%)
Jan 18, 2023 0.2400 0.2550 0.2400 0.2550 23,500 +0.01(+2.00%)
Jan 17, 2023 0.2400 0.2550 0.2400 0.2500 41,500 +0.01(+4.17%)
Jan 10, 2023 0.2400 0 -0.01(-2.04%)
Jan 09, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Jan 05, 2023 0.2450 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.