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 (%)
Apr 30, 2020 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0450 58,000 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 32,252 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0400 0.0450 145,000 -0.01(-18.18%)
Apr 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 24,462 +0.01(+25.00%)
Apr 13, 2020 0.0400 0.0400 0.0350 0.0400 113,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 06, 2020 0.0500 0.0500 0.0450 0.0450 55,021 -0.01(-10.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0550 0.0550 0.0400 0.0500 39,000 +0.01(+25.00%)
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%)
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.