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

Emergent Metals Corp (TSV: EMR )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 8, 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%)
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.