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

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 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 (%)
Jul 29, 2022 0.2500 0 -0.01(-3.85%)
Jul 28, 2022 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+4.00%)
Jul 27, 2022 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-3.85%)
Jul 26, 2022 0.2550 0.2600 0.2500 0.2600 232,563 +0.00(+0.00%)
Jul 25, 2022 0.2600 0.2600 0.2600 0.2600 18,500 +0.00(+0.00%)
Jul 21, 2022 0.2600 0 +0.00(+0.00%)
Jul 19, 2022 0.2600 0 +0.01(+1.96%)
Jul 18, 2022 0.2550 0.2550 0.2550 0.2550 4,700 -0.02(-5.56%)
Jul 15, 2022 0.2750 0.2750 0.2700 0.2700 104,000 -0.01(-3.57%)
Jul 13, 2022 0.2800 0 +0.00(+0.00%)
Jul 12, 2022 0.2950 0.2950 0.2700 0.2800 217,450 -0.01(-3.45%)
Jul 11, 2022 0.2650 0.2900 0.2650 0.2900 59,300 +0.03(+11.54%)
Jul 08, 2022 0.2500 0.2600 0.2500 0.2600 231,100 +0.01(+4.00%)
Jul 07, 2022 0.2400 0.2500 0.2400 0.2500 27,978 +0.01(+4.17%)
Jul 06, 2022 0.2500 0.2600 0.2400 0.2400 66,545 +0.00(+0.00%)
Jul 05, 2022 0.2400 0.2400 0.2400 0.2400 44,100 +0.00(+0.00%)
Jul 04, 2022 0.2450 0.2450 0.2350 0.2400 73,500 +0.00(+0.00%)
Jun 30, 2022 0.2400 0 +0.04(+20.00%)
Jun 29, 2022 0.1550 0.2100 0.1550 0.2000 98,500 +0.05(+29.03%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 782 -0.02(-13.89%)
Jun 27, 2022 0.1800 0.1800 0.1800 0.1800 2,707 +0.01(+2.86%)
Jun 24, 2022 0.1700 0.1750 0.1700 0.1750 23,500 +0.02(+12.90%)
Jun 23, 2022 0.1600 0.1600 0.1500 0.1550 5,000 +0.01(+3.33%)
Jun 22, 2022 0.1500 0.1500 0.1500 0.1500 118,500 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1500 0.1500 0.1500 8,500 -0.01(-3.23%)
Jun 20, 2022 0.1550 0.1550 0.1550 0.1550 31,020 +0.00(+0.00%)
Jun 17, 2022 0.1500 0.1550 0.1500 0.1550 40,200 +0.01(+3.33%)
Jun 15, 2022 0.1500 0 -0.01(-6.25%)
Jun 14, 2022 0.1600 0.1600 0.1600 0.1600 5,521 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1600 0.1500 0.1600 102,200 +0.02(+14.29%)
Jun 10, 2022 0.1550 0.1550 0.1400 0.1400 145,000 -0.02(-15.15%)
Jun 08, 2022 0.1650 0 -0.01(-2.94%)
Jun 07, 2022 0.1500 0.1700 0.1500 0.1700 9,500 +0.02(+13.33%)
Jun 02, 2022 0.1500 3 +0.00(+0.00%)
Jun 01, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
May 27, 2022 0.1550 0 +0.00(+0.00%)
May 25, 2022 0.1550 0 -0.02(-8.82%)
May 20, 2022 0.1700 70 -0.02(-12.82%)
May 19, 2022 0.1900 0.1950 0.1900 0.1950 67,773 +0.05(+30.00%)
May 18, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
May 16, 2022 0.1550 0 -0.01(-3.13%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 43,283 +0.00(+0.00%)
May 12, 2022 0.1600 0.1600 0.1500 0.1600 33,147 +0.01(+6.67%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 37,500 -0.01(-3.23%)
May 10, 2022 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1550 0.1550 23,000 +0.01(+3.33%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 03, 2022 0.1500 0 -0.02(-11.76%)
May 02, 2022 0.1750 0.1750 0.1700 0.1700 71,002 -0.01(-5.56%)
Apr 29, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1800 0.1800 0.1800 4,856 +0.00(+0.00%)
Apr 26, 2022 0.1750 0.1800 0.1750 0.1800 65,000 +0.01(+2.86%)
Apr 25, 2022 0.1750 0.1800 0.1750 0.1750 44,500 -0.01(-2.78%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 49,500 -0.01(-2.70%)
Apr 21, 2022 0.1850 0.1850 0.1800 0.1850 60,000 +0.00(+0.00%)
Apr 20, 2022 0.1750 0.1850 0.1750 0.1850 41,000 -0.01(-2.63%)
Apr 19, 2022 0.1900 0.1900 0.1750 0.1900 26,100 +0.01(+5.56%)
Apr 18, 2022 0.1850 0.1900 0.1800 0.1800 47,250 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.01(+2.86%)
Apr 13, 2022 0.1750 0.1800 0.1750 0.1750 119,862 -0.01(-5.41%)
Apr 12, 2022 0.1800 0.1850 0.1800 0.1850 47,500 +0.01(+5.71%)
Apr 11, 2022 0.1750 0.1750 0.1700 0.1750 55,001 +0.00(+2.94%)
Apr 08, 2022 0.1700 0.1700 0.1700 0.1700 398,600 -0.02(-10.53%)
Apr 07, 2022 0.1700 0.1900 0.1700 0.1900 82,641 +0.02(+11.76%)
Apr 05, 2022 0.1700 0 -0.01(-5.56%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 510 +0.01(+2.86%)
Apr 01, 2022 0.1600 0.1750 0.1600 0.1750 64,700 +0.02(+16.67%)
Mar 31, 2022 0.1550 0.1600 0.1450 0.1500 255,050 -0.02(-9.09%)
Mar 30, 2022 0.1550 0.1650 0.1500 0.1650 88,902 +0.01(+6.45%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 63,250 +0.01(+3.23%)
Mar 25, 2022 0.1600 0.1650 0.1550 0.1550 65,000 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1550 87,200 -0.02(-13.89%)
Mar 23, 2022 0.1700 0.1800 0.1600 0.1800 99,553 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 91,500 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 7,640 +0.00(+0.00%)
Mar 18, 2022 0.1850 0.2000 0.1700 0.1800 128,200 +0.01(+2.86%)
Mar 17, 2022 0.1750 0.1800 0.1700 0.1750 89,195 +0.15(+775.00%)
Mar 16, 2022 0.0200 0.0200 0.0200 0.0200 109,727 +0.00(+0.00%)
Mar 15, 2022 0.0200 0.0200 0.0150 0.0200 1,397,000 +0.01(+33.33%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0150 311,000 -0.01(-25.00%)
Mar 11, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 08, 2022 0.0200 200 +0.00(+0.00%)
Mar 07, 2022 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Mar 04, 2022 0.0200 0.0200 0.0200 0.0200 1,097,000 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0200 0.0200 808,278 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0200 0.0200 150,500 +0.00(+0.00%)
Mar 01, 2022 0.0200 0.0200 0.0200 0.0200 368,000 +0.00(+0.00%)
Feb 28, 2022 0.0200 0.0200 0.0200 0.0200 601,000 -0.01(-20.00%)
Feb 25, 2022 0.0200 0.0250 0.0200 0.0250 654,500 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0250 0.0250 1,132,500 -0.00(-16.67%)
Feb 23, 2022 0.0300 0.0300 0.0250 0.0300 635,000 +0.00(+0.00%)
Feb 22, 2022 0.0300 0.0350 0.0300 0.0300 571,000 +0.00(+0.00%)
Feb 18, 2022 0.0300 0 -0.01(-14.29%)
Feb 17, 2022 0.0250 0.0400 0.0250 0.0350 1,662,222 +0.01(+40.00%)
Feb 16, 2022 0.0300 0.0350 0.0250 0.0250 1,727,010 -0.00(-16.67%)
Feb 15, 2022 0.0350 0.0350 0.0300 0.0300 413,500 -0.01(-14.29%)
Feb 14, 2022 0.0400 0.0400 0.0350 0.0350 280,000 -0.00(-12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 08, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0350 0.0400 0.0350 0.0400 39,500 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Feb 03, 2022 0.0450 0.0400 0.0400 34,000 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 27, 2022 0.0450 0 +0.00(+12.50%)
Jan 26, 2022 0.0450 0.0450 0.0400 0.0400 183,340 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-18.18%)
Jan 20, 2022 0.0450 0.0550 0.0450 0.0550 190,409 +0.01(+22.22%)
Jan 19, 2022 0.0450 0.0500 0.0450 0.0450 336,999 +0.00(+12.50%)
Jan 18, 2022 0.0400 0.0400 0.0400 0.0400 503,000 +0.00(+0.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jan 14, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 13, 2022 0.0400 0.0400 0.0400 0.0400 58,285 +0.00(+0.00%)
Jan 10, 2022 0.0400 0 +0.00(+0.00%)
Jan 07, 2022 0.0400 0.0400 0.0400 0.0400 988,500 -0.00(-11.11%)
Jan 05, 2022 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 31, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2021 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0350 0.0350 8,970 -0.00(-12.50%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2021 0.0400 0.0400 0.0350 0.0350 437,000 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 1,000,000 +0.00(+0.00%)
Dec 21, 2021 0.0300 0.0350 0.0300 0.0350 1,043,000 +0.01(+16.67%)
Dec 20, 2021 0.0350 0.0350 0.0300 0.0300 528,711 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 15, 2021 0.0350 0.0350 0.0350 0.0350 118,000 +0.01(+16.67%)
Dec 14, 2021 0.0350 0.0350 0.0300 0.0300 314,000 -0.01(-14.29%)
Dec 13, 2021 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 09, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Dec 07, 2021 0.0350 0.0350 0.0350 0.0350 613,800 +0.00(+0.00%)
Dec 02, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 29, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 26, 2021 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Nov 25, 2021 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 24, 2021 0.0400 0.0400 0.0400 0.0400 4,200 +0.00(+0.00%)
Nov 23, 2021 0.0450 0.0450 0.0400 0.0400 476,198 -0.00(-11.11%)
Nov 22, 2021 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 16, 2021 0.0450 0.0450 0.0450 0.0450 138,000 +0.00(+0.00%)
Nov 15, 2021 0.0450 0.0450 0.0400 0.0450 179,000 +0.00(+0.00%)
Nov 12, 2021 0.0450 0.0450 0.0450 0.0450 128,000 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0450 0.0450 0.0450 583,000 -0.01(-10.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0.0500 17,911 +0.01(+11.11%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Nov 05, 2021 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.01(+11.11%)
Nov 02, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 01, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Oct 28, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 26, 2021 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0450 0.0450 159,000 -0.01(-10.00%)
Oct 22, 2021 0.0450 0.0500 0.0450 0.0500 256,000 +0.00(+0.00%)
Oct 21, 2021 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Oct 20, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Oct 19, 2021 0.0500 0.0500 0.0450 0.0450 98,001 -0.01(-10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0500 0.0500 0.0500 896,972 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+10.00%)
Oct 01, 2021 0.0500 0.0500 0.0500 0.0500 101,500 -0.00(-9.09%)
Sep 29, 2021 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+10.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Sep 22, 2021 0.0550 0.0550 0.0500 0.0500 100,100 -0.00(-9.09%)
Sep 21, 2021 0.0550 0.0550 0.0550 0.0550 601,043 +0.00(+10.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 28,100 +0.00(+0.00%)
Sep 17, 2021 0.0550 0.0550 0.0500 0.0500 140,000 -0.00(-9.09%)
Sep 16, 2021 0.0500 0.0550 0.0500 0.0550 62,900 +0.00(+10.00%)
Sep 15, 2021 0.0550 0.0550 0.0500 0.0500 214,990 -0.00(-9.09%)
Sep 14, 2021 0.0550 0.0550 0.0550 0.0550 407,300 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0550 0.0550 87,000 +0.00(+0.00%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 704,250 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Sep 08, 2021 0.0600 0.0600 0.0600 0.0600 176,000 +0.00(+0.00%)
Sep 07, 2021 0.0600 0.0650 0.0600 0.0600 616,000 +0.00(+0.00%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0600 0.0550 0.0600 755,000 +0.00(+9.09%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 180 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Aug 17, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 7,900 +0.00(+0.00%)
Aug 13, 2021 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0600 0.0550 0.0550 102,000 +0.00(+10.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 06, 2021 0.0550 0.0550 0.0500 0.0500 220,000 -0.00(-9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 571,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0.0500 37,000 +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.