Indicators

Emergent Metals Corp (TSV: EMR )

0.0300 UNCHANGED

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.0700	0.0750	0.0700	0.0750	171,300	+0.00(+7.14%)
May 28, 2021	0.0700	0.0700	0.0650	0.0700	713,400	+0.01(+7.69%)
May 27, 2021	0.0700	0.0700	0.0650	0.0650	391,001	-0.01(-7.14%)
May 26, 2021	0.0700	0.0700	0.0700	0.0700	52,160	+0.00(+0.00%)
May 25, 2021	0.0700	0.0750	0.0650	0.0700	186,000	+0.00(+0.00%)
May 21, 2021		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
May 20, 2021	0.0750	0.0750	0.0700	0.0700	213,435	+0.00(+0.00%)
May 19, 2021	0.0700	0.0700	0.0700	0.0700	1,169,000	+0.01(+7.69%)
May 18, 2021	0.0650	0.0650	0.0650	0.0650	10,000	+0.00(+0.00%)
May 17, 2021	0.0700	0.0700	0.0650	0.0650	32,000	-0.01(-7.14%)
May 14, 2021	0.0700	0.0700	0.0700	0.0700	180,000	+0.00(+0.00%)
May 13, 2021	0.0650	0.0700	0.0650	0.0700	123,000	+0.00(+0.00%)
May 12, 2021	0.0650	0.0700	0.0650	0.0700	2,000	+0.00(+0.00%)
May 11, 2021	0.0700	0.0700	0.0700	0.0700	165,349	+0.00(+0.00%)
May 10, 2021	0.0700	0.0750	0.0700	0.0700	863,300	+0.00(+0.00%)
May 07, 2021	0.0650	0.0700	0.0650	0.0700	492,500	+0.01(+7.69%)
May 06, 2021	0.0700	0.0700	0.0650	0.0650	145,000	-0.01(-7.14%)
May 05, 2021	0.0700	0.0700	0.0700	0.0700	13,893	+0.01(+7.69%)
May 04, 2021	0.0700	0.0700	0.0650	0.0650	169,300	-0.01(-7.14%)

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.