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

Emergent Metals Corp (TSV: EMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 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, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 30, 2020 0.0950 0.0950 0.0950 0.0950 259,531 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1100 0.1000 0.1000 394,910 -0.00(-4.76%)
Jul 28, 2020 0.1100 0.1100 0.1050 0.1050 302,800 -0.01(-4.55%)
Jul 27, 2020 0.1250 0.1300 0.1100 0.1100 406,899 -0.01(-8.33%)
Jul 24, 2020 0.1200 0.1250 0.1100 0.1200 521,397 +0.00(+4.35%)
Jul 23, 2020 0.1200 0.1400 0.1150 0.1150 1,758,651 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1150 0.0950 0.1150 1,555,827 +0.01(+15.00%)
Jul 21, 2020 0.1150 0.1250 0.1000 0.1000 1,590,621 -0.02(-16.67%)
Jul 20, 2020 0.1250 0.1250 0.1150 0.1200 618,000 +0.00(+4.35%)
Jul 17, 2020 0.1200 0.1200 0.1100 0.1150 195,000 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1100 0.1200 407,050 +0.00(+0.00%)
Jul 15, 2020 0.1300 0.1350 0.1150 0.1200 1,174,236 -0.02(-11.11%)
Jul 14, 2020 0.1050 0.1400 0.1000 0.1350 2,692,892 +0.03(+28.57%)
Jul 13, 2020 0.1100 0.1100 0.1050 0.1050 1,008,666 +0.00(+5.00%)
Jul 10, 2020 0.0900 0.1100 0.0900 0.1000 1,749,276 +0.01(+11.11%)
Jul 09, 2020 0.0850 0.0900 0.0850 0.0900 661,999 +0.01(+12.50%)
Jul 08, 2020 0.0850 0.0900 0.0800 0.0800 369,019 -0.01(-5.88%)
Jul 07, 2020 0.0900 0.0900 0.0850 0.0850 218,710 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.0950 0.0850 0.0850 658,000 -0.00(-5.56%)
Jul 03, 2020 0.0900 0.0950 0.0900 0.0900 293,333 -0.01(-5.26%)
Jul 02, 2020 0.0900 0.0950 0.0900 0.0950 327,000 +0.00(+0.00%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1000 0.0950 0.0950 273,000 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.1000 0.0900 0.0950 824,609 +0.01(+5.56%)
Jun 25, 2020 0.0900 0.0900 0.0900 0.0900 169,100 +0.00(+5.88%)
Jun 24, 2020 0.0900 0.0900 0.0800 0.0850 50,000 +0.00(+0.00%)
Jun 23, 2020 0.0800 0.0900 0.0750 0.0850 565,586 +0.01(+13.33%)
Jun 22, 2020 0.0750 0.0800 0.0750 0.0750 60,700 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0750 0.0600 0.0750 280,042 +0.01(+15.38%)
Jun 18, 2020 0.0650 0.0650 0.0650 0.0650 77,500 +0.00(+0.00%)
Jun 17, 2020 0.0650 0.0650 0.0650 0.0650 12,080 -0.01(-7.14%)
Jun 16, 2020 0.0600 0.0700 0.0600 0.0700 125,000 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0600 0.0550 0.0600 325,000 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 322,300 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 45,500 +0.00(+9.09%)
Jun 02, 2020 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2020 0.0700 0.0700 0.0650 0.0700 41,620 +0.01(+7.69%)
May 25, 2020 0.0600 0.0750 0.0600 0.0650 127,000 +0.01(+8.33%)
May 22, 2020 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
May 21, 2020 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 92,299 +0.00(+0.00%)
May 19, 2020 0.0550 0.0600 0.0550 0.0600 116,000 +0.00(+9.09%)
May 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0500 0.0550 93,500 +0.00(+0.00%)
May 11, 2020 0.0600 0.0650 0.0550 0.0550 170,000 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 141,000 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+0.00%)
May 04, 2020 0.0550 0.0550 0.0500 0.0550 104,500 +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.