Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0338 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 4, 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 (%)
May 23, 2022 0.1325 54 +0.02(+14.03%)
May 18, 2022 0.1162 0 +0.00(+0.96%)
May 16, 2022 0.1151 0 -0.01(-4.72%)
May 12, 2022 0.1208 56 +0.01(+9.82%)
May 11, 2022 0.1107 0.1107 0.1060 0.1100 37,500 -0.00(-2.31%)
May 10, 2022 0.1232 0.1232 0.1126 0.1126 3,500 -0.02(-15.72%)
May 05, 2022 0.1336 0 -0.01(-6.44%)
May 04, 2022 0.1154 0.1428 0.1154 0.1428 1,450 +0.01(+10.70%)
May 03, 2022 0.1490 0.1490 0.1290 0.1290 16,326 -0.00(-2.05%)
May 02, 2022 0.1317 0.1317 0.1317 0.1317 200 -0.02(-14.42%)
Apr 29, 2022 0.1539 0.1539 0.1539 0.1539 1,024 +0.02(+11.85%)
Apr 25, 2022 0.1376 0 -0.01(-9.77%)
Apr 22, 2022 0.1525 0.1525 0.1525 0.1525 2,050 -0.00(-2.24%)
Apr 19, 2022 0.1560 0 +0.02(+11.43%)
Apr 18, 2022 0.1400 0.1400 0.1400 0.1400 1,756 -0.02(-12.12%)
Apr 14, 2022 0.1500 0.1593 0.1500 0.1593 5,003 +0.02(+12.50%)
Apr 13, 2022 0.1351 0.1500 0.1351 0.1416 6,920 +0.13(+801.91%)
Mar 16, 2022 0.0157 0 +0.00(+6.80%)
Mar 15, 2022 0.0147 0.0147 0.0147 0.0147 89,000 -0.00(-2.00%)
Mar 14, 2022 0.0126 0.0150 0.0126 0.0150 29,000 +0.00(+7.14%)
Mar 10, 2022 0.0140 0 +0.00(+3.70%)
Mar 08, 2022 0.0135 0 -0.00(-4.93%)
Mar 07, 2022 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-5.33%)
Mar 03, 2022 0.0150 0 -0.00(-10.71%)
Mar 02, 2022 0.0171 0.0171 0.0138 0.0168 53,333 +0.00(+12.00%)
Mar 01, 2022 0.0179 0.0179 0.0148 0.0150 78,231 -0.00(-23.08%)
Feb 28, 2022 0.0201 0.0201 0.0160 0.0195 41,000 -0.00(-2.99%)
Feb 25, 2022 0.0201 0.0201 0.0201 0.0201 100,003 -0.00(-2.90%)
Feb 24, 2022 0.0239 0.0239 0.0207 0.0207 27,388 +0.00(+8.38%)
Feb 23, 2022 0.0260 0.0260 0.0191 0.0191 111,105 -0.01(-23.60%)
Feb 22, 2022 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Feb 18, 2022 0.0250 0 -0.00(-10.71%)
Feb 17, 2022 0.0192 0.0280 0.0191 0.0280 182,000 +0.00(+12.45%)
Feb 16, 2022 0.0250 0.0300 0.0249 0.0249 73,000 -0.00(-12.94%)
Feb 15, 2022 0.0301 0.0301 0.0286 0.0286 25,945 -0.00(-6.54%)
Feb 14, 2022 0.0335 0.0335 0.0306 0.0306 2,000 -0.00(-10.26%)
Feb 11, 2022 0.0341 0.0341 0.0341 0.0341 3,000 +0.00(+4.28%)
Feb 07, 2022 0.0327 0 +0.00(+5.48%)
Feb 04, 2022 0.0310 0.0310 0.0310 0.0310 523 -0.00(-8.82%)
Feb 02, 2022 0.0340 0.0400 0.0340 0.0340 840 -0.00(-2.58%)
Jan 31, 2022 0.0349 40 +0.00(+0.00%)
Jan 28, 2022 0.0340 0.0349 0.0340 0.0349 4,910 -0.00(-8.64%)
Jan 27, 2022 0.0382 0.0382 0.0382 0.0382 300 -0.00(-2.30%)
Jan 26, 2022 0.0306 0.0391 0.0306 0.0391 18,493 +0.00(+11.40%)
Jan 24, 2022 0.0351 0 +0.00(+0.29%)
Jan 21, 2022 0.0350 0.0350 0.0350 0.0350 2,096 -0.00(-8.62%)
Jan 20, 2022 0.0383 0.0383 0.0350 0.0383 49,993 +0.00(+12.32%)
Jan 19, 2022 0.0330 0.0341 0.0317 0.0341 153,999 +0.00(+3.33%)
Jan 11, 2022 0.0330 45 +0.00(+0.00%)
Jan 07, 2022 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0314 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 29, 2021 0.0300 0.0300 0.0300 0.0300 20,030 -0.00(-4.15%)
Dec 28, 2021 0.0330 0.0330 0.0304 0.0313 16,100 +0.00(+6.10%)
Dec 27, 2021 0.0312 0.0312 0.0295 0.0295 42,318 -0.00(-6.05%)
Dec 23, 2021 0.0317 0.0317 0.0263 0.0314 28,909 +0.00(+14.60%)
Dec 22, 2021 0.0270 0.0284 0.0270 0.0274 138,000 +0.00(+20.70%)
Dec 20, 2021 0.0227 0.0227 0.0227 0 -0.00(-8.84%)
Dec 17, 2021 0.0254 0.0254 0.0230 0.0249 226,342 -0.00(-11.70%)
Dec 16, 2021 0.0314 0.0314 0.0282 0.0282 1,874 -0.00(-1.05%)
Dec 14, 2021 0.0285 0.0285 0.0285 0 -0.00(-2.06%)
Dec 13, 2021 0.0291 0.0291 0.0291 0.0291 350 -0.00(-6.13%)
Dec 10, 2021 0.0226 0.0310 0.0226 0.0310 1,200 +0.00(+3.33%)
Dec 09, 2021 0.0300 0.0300 0.0253 0.0300 12,490 +0.00(+17.65%)
Dec 08, 2021 0.0223 0.0258 0.0223 0.0255 13,000 -0.00(-3.41%)
Dec 07, 2021 0.0300 0.0300 0.0264 0.0264 84,659 -0.01(-16.72%)
Dec 06, 2021 0.0300 0.0317 0.0300 0.0317 37,500 +0.00(+2.26%)
Dec 03, 2021 0.0310 0.0310 0.0300 0.0310 26,000 -0.00(-0.96%)
Dec 02, 2021 0.0313 0.0313 0.0310 0.0313 1,900 +0.00(+0.97%)
Dec 01, 2021 0.0300 0.0333 0.0300 0.0310 1,800 +0.00(+3.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.28%)
Nov 23, 2021 0.0342 0.0342 0.0315 0.0342 137,770 +0.00(+3.32%)
Nov 19, 2021 0.0331 0.0331 0.0331 5 -0.00(-10.30%)
Nov 18, 2021 0.0369 0.0369 0.0369 0.0369 2,300 +0.00(+7.27%)
Nov 17, 2021 0.0293 0.0344 0.0293 0.0344 108,572 +0.00(+11.69%)
Nov 16, 2021 0.0386 0.0386 0.0308 0.0308 56,100 -0.00(-12.00%)
Nov 15, 2021 0.0390 0.0390 0.0302 0.0350 44,990 -0.00(-7.65%)
Nov 11, 2021 0.0379 0.0379 0.0379 0 -0.00(-7.79%)
Nov 09, 2021 0.0411 0.0411 0.0411 0.0411 20,000 +0.01(+21.24%)
Nov 08, 2021 0.0335 0.0339 0.0335 0.0339 15,275 -0.00(-1.17%)
Nov 05, 2021 0.0343 0.0343 0.0339 0.0343 2,121 -0.00(-3.11%)
Nov 04, 2021 0.0357 0.0360 0.0354 0.0354 20,400 -0.00(-9.23%)
Nov 03, 2021 0.0390 0.0390 0.0390 0.0390 1,200 -0.00(-5.80%)
Oct 28, 2021 0.0414 0.0414 0.0414 0 +0.01(+15.00%)
Oct 27, 2021 0.0392 0.0392 0.0360 0.0360 2,828 -0.00(-4.00%)
Oct 26, 2021 0.0400 0.0400 0.0290 0.0375 13,258 -0.01(-12.38%)
Oct 25, 2021 0.0404 0.0428 0.0401 0.0428 15,000 +0.01(+18.89%)
Oct 22, 2021 0.0360 0.0360 0.0360 0.0360 100,000 -0.00(-5.01%)
Oct 21, 2021 0.0408 0.0408 0.0379 0.0379 1,456 -0.00(-7.56%)
Oct 20, 2021 0.0361 0.0410 0.0361 0.0410 44,061 -0.00(-4.65%)
Oct 18, 2021 0.0430 0.0430 0.0430 1 +0.01(+14.06%)
Oct 15, 2021 0.0377 0.0377 0.0377 0.0377 1,000 +0.00(+5.01%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 50,000 -0.00(-2.97%)
Oct 13, 2021 0.0375 0.0400 0.0357 0.0370 12,100 -0.00(-8.87%)
Oct 12, 2021 0.0406 0.0406 0.0406 0.0406 10,000 +0.00(+6.84%)
Oct 11, 2021 0.0356 0.0380 0.0356 0.0380 17,525 -0.00(-6.17%)
Oct 08, 2021 0.0405 0.0405 0.0405 0.0405 10,000 -0.00(-1.70%)
Oct 04, 2021 0.0412 0.0412 0.0412 46 -0.00(-5.94%)
Oct 01, 2021 0.0423 0.0438 0.0423 0.0438 10,150 +0.00(+5.04%)
Sep 30, 2021 0.0480 0.0480 0.0389 0.0417 23,955 -0.00(-3.02%)
Sep 29, 2021 0.0443 0.0443 0.0400 0.0430 20,000 -0.00(-4.44%)
Sep 28, 2021 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Sep 27, 2021 0.0400 0.0400 0.0364 0.0400 2,100 -0.00(-9.50%)
Sep 24, 2021 0.0442 0.0442 0.0442 0.0442 2,700 +0.01(+15.71%)
Sep 23, 2021 0.0400 0.0424 0.0382 0.0382 70,125 -0.01(-11.98%)
Sep 21, 2021 0.0434 0.0434 0.0434 75 +0.00(+0.23%)
Sep 20, 2021 0.0456 0.0456 0.0390 0.0433 11,675 +0.00(+1.41%)
Sep 17, 2021 0.0421 0.0427 0.0421 0.0427 35,125 -0.00(-0.47%)
Sep 15, 2021 0.0429 0.0429 0.0429 0 -0.00(-9.49%)
Sep 14, 2021 0.0440 0.0474 0.0440 0.0474 7,000 +0.00(+11.01%)
Sep 13, 2021 0.0427 0.0458 0.0427 0.0427 50,000 -0.00(-8.57%)
Sep 09, 2021 0.0467 0.0467 0.0467 0 +0.00(+9.62%)
Sep 08, 2021 0.0476 0.0509 0.0426 0.0426 5,800 -0.00(-3.18%)
Sep 03, 2021 0.0440 0.0440 0.0440 0 -0.00(-8.14%)
Sep 02, 2021 0.0479 0.0479 0.0479 0.0479 10,000 +0.00(+0.00%)
Aug 31, 2021 0.0479 0.0479 0.0479 0 +0.00(+5.97%)
Aug 30, 2021 0.0452 0.0452 0.0452 0.0452 124 -0.00(-6.22%)
Aug 27, 2021 0.0482 0.0482 0.0482 0.0482 501 +0.00(+0.00%)
Aug 26, 2021 0.0482 0.0482 0.0482 0.0482 1,514 +0.01(+12.09%)
Aug 23, 2021 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Aug 20, 2021 0.0460 0.0460 0.0460 0.0460 950 +0.00(+2.22%)
Aug 19, 2021 0.0473 0.0473 0.0411 0.0450 35,400 +0.00(+4.65%)
Aug 18, 2021 0.0431 0.0431 0.0430 0.0430 20,000 +0.00(+2.14%)
Aug 17, 2021 0.0421 0.0421 0.0421 0.0421 10,500 -0.00(-6.44%)
Aug 16, 2021 0.0441 0.0450 0.0441 0.0450 246 +0.00(+0.00%)
Aug 13, 2021 0.0440 0.0450 0.0440 0.0450 625 -0.00(-6.83%)
Aug 12, 2021 0.0482 0.0515 0.0482 0.0483 106,000 +0.00(+5.23%)
Aug 11, 2021 0.0515 0.0515 0.0459 0.0459 9,100 +0.00(+9.03%)
Aug 10, 2021 0.0370 0.0426 0.0370 0.0421 12,300 +0.00(+0.00%)
Aug 09, 2021 0.0421 0.0434 0.0421 0.0421 18,925 -0.01(-15.80%)
Aug 06, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 05, 2021 0.0421 0.0500 0.0421 0.0500 135,286 +0.01(+18.20%)
Aug 04, 2021 0.0423 0.0423 0.0423 0.0423 1,000 -0.00(-0.94%)
Aug 03, 2021 0.0427 0.0427 0.0427 0.0427 4,000 -0.00(-9.34%)
Aug 02, 2021 0.0476 0.0476 0.0426 0.0471 104,000 +0.01(+18.94%)
Jul 30, 2021 0.0473 0.0473 0.0396 0.0396 48,101 -0.00(-0.25%)
Jul 29, 2021 0.0424 0.0428 0.0397 0.0397 23,600 +0.00(+1.02%)
Jul 28, 2021 0.0404 0.0404 0.0393 0.0393 110,454 -0.00(-4.84%)
Jul 26, 2021 0.0413 0.0413 0.0413 0 +0.00(+5.63%)
Jul 23, 2021 0.0443 0.0444 0.0391 0.0391 7,728 -0.01(-11.54%)
Jul 22, 2021 0.0442 0.0442 0.0439 0.0442 15,000 +0.00(+0.91%)
Jul 20, 2021 0.0438 0.0438 0.0438 0 +0.00(+0.00%)
Jul 19, 2021 0.0450 0.0491 0.0384 0.0438 184,720 -0.00(-2.67%)
Jul 16, 2021 0.0494 0.0494 0.0450 0.0450 22,323 -0.00(-3.02%)
Jul 15, 2021 0.0459 0.0464 0.0450 0.0464 3,000 +0.00(+3.11%)
Jul 14, 2021 0.0506 0.0506 0.0450 0.0450 11,497 -0.00(-6.25%)
Jul 13, 2021 0.0481 0.0481 0.0480 0.0480 155,000 +0.00(+3.23%)
Jul 12, 2021 0.0450 0.0470 0.0450 0.0465 15,155 -0.00(-2.11%)
Jul 09, 2021 0.0480 0.0480 0.0450 0.0475 44,000 +0.00(+1.50%)
Jul 08, 2021 0.0450 0.0470 0.0450 0.0468 15,800 -0.00(-1.68%)
Jul 07, 2021 0.0490 0.0500 0.0476 0.0476 33,650 -0.00(-6.67%)
Jul 06, 2021 0.0530 0.0530 0.0510 0.0510 25,000 +0.00(+2.00%)
Jul 01, 2021 0.0500 0.0500 0.0500 0 -0.00(-6.19%)
Jun 30, 2021 0.0533 0.0533 0.0533 0.0533 2,000 +0.01(+11.04%)
Jun 29, 2021 0.0499 0.0506 0.0480 0.0480 28,000 -0.00(-4.00%)
Jun 28, 2021 0.0500 0.0503 0.0482 0.0500 11,900 -0.01(-11.35%)
Jun 25, 2021 0.0564 0.0564 0.0564 0.0564 400 +0.01(+15.10%)
Jun 24, 2021 0.0554 0.0554 0.0490 0.0490 18,500 -0.01(-10.75%)
Jun 23, 2021 0.0578 0.0578 0.0545 0.0549 44,200 +0.01(+12.04%)
Jun 22, 2021 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-5.22%)
Jun 21, 2021 0.0540 0.0540 0.0517 0.0517 10,891 -0.00(-7.68%)
Jun 18, 2021 0.0560 0.0560 0.0560 0.0560 8,000 +0.00(+7.49%)
Jun 17, 2021 0.0521 0.0521 0.0521 0.0521 50,000 -0.00(-0.95%)
Jun 16, 2021 0.0526 0.0526 0.0526 0.0526 10,000 -0.00(-0.57%)
Jun 15, 2021 0.0529 0.0529 0.0529 0.0529 14,070 -0.00(-4.17%)
Jun 14, 2021 0.0528 0.0584 0.0521 0.0552 14,300 -0.00(-1.43%)
Jun 11, 2021 0.0528 0.0560 0.0528 0.0560 2,000 -0.00(-0.18%)
Jun 10, 2021 0.0584 0.0584 0.0561 0.0561 22,490 +0.00(+1.26%)
Jun 09, 2021 0.0527 0.0554 0.0527 0.0554 1,500 +0.00(+4.92%)
Jun 08, 2021 0.0583 0.0583 0.0528 0.0528 69,600 -0.01(-9.74%)
Jun 07, 2021 0.0585 0.0600 0.0585 0.0585 55,000 +0.00(+4.65%)
Jun 04, 2021 0.0600 0.0600 0.0531 0.0559 36,500 -0.00(-6.83%)
Jun 03, 2021 0.0623 0.0623 0.0592 0.0600 17,125 +0.00(+4.17%)
Jun 02, 2021 0.0576 0.0576 0.0576 0.0576 10,715 +0.00(+0.52%)
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.