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: 10:36 AM EDT, May 24, 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 31, 2019 0.1000 0.1000 0.0900 0.1000 2,481,000 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 199,794 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 25, 2019 0.1200 0.1200 0.1150 0.1150 192,740 -0.00(-4.17%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1200 274,650 -0.01(-7.69%)
Jul 23, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Jul 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2019 0.1200 0.1250 0.1200 0.1250 44,520 -0.02(-13.79%)
Jul 15, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 13,950 +0.00(+0.00%)
Jul 11, 2019 0.1050 0.1050 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 37,555 -0.01(-13.04%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.00(+0.00%)
Jul 08, 2019 0.1250 0.1250 0.1150 0.1150 92,500 -0.01(-11.54%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 24, 2019 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-13.79%)
Jun 21, 2019 0.1400 0.1450 0.1400 0.1450 48,100 +0.00(+0.00%)
Jun 20, 2019 0.1450 0.1450 0.1400 0.1450 45,500 +0.00(+0.00%)
Jun 19, 2019 0.1600 0.1600 0.1400 0.1450 577,965 -0.01(-6.45%)
Jun 18, 2019 0.1550 0.1550 0.1550 0.1550 851 -0.01(-6.06%)
Jun 13, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 11, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 10, 2019 0.1750 0.1750 0.1750 0.1750 2,300 +0.00(+0.00%)
Jun 07, 2019 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+2.94%)
Jun 06, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 14,440 +0.00(+0.00%)
May 31, 2019 0.1850 0.1850 0.1700 0.1700 5,299 +0.00(+0.00%)
May 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 28, 2019 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
May 24, 2019 0.1450 0.1500 0.1450 0.1500 127,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2019 0.1700 0.1700 0.1500 0.1500 73,300 -0.02(-11.76%)
May 15, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2019 0.1750 0.1750 0.1750 287 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+0.00%)
May 09, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 08, 2019 0.1800 0.1800 0.1500 0.1650 95,500 -0.01(-8.33%)
May 06, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 03, 2019 0.1800 0.1850 0.1800 0.1850 255,000 +0.00(+0.00%)
May 02, 2019 0.1850 0.1850 0.1800 0.1850 53,000 +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.