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

Emergent Metals Corp (TSV: EMR )

0.0600 +0.0150 (+33.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 10, 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 28, 2023 0.1250 2 +0.01(+4.17%)
Jul 27, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 26, 2023 0.1100 0.1250 0.1100 0.1150 7,500 +0.00(+0.00%)
Jul 25, 2023 0.1200 0.1200 0.1150 0.1150 56,600 -0.01(-8.00%)
Jul 21, 2023 0.1250 0 -0.01(-3.85%)
Jul 20, 2023 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1300 0.1200 0.1300 53,000 +0.03(+23.81%)
Jul 18, 2023 0.1000 0.1200 0.1000 0.1050 180,000 +0.01(+16.67%)
Jul 13, 2023 0.0900 3 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Jul 10, 2023 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Jul 07, 2023 0.0800 0.0800 0.0800 0.0800 16,642 +0.00(+0.00%)
Jul 06, 2023 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-11.11%)
Jul 05, 2023 0.1000 0.1000 0.0900 0.0900 59,500 -0.01(-10.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jun 27, 2023 0.1000 4 -0.00(-4.76%)
Jun 26, 2023 0.1200 0.1200 0.1050 0.1050 11,493 -0.02(-16.00%)
Jun 23, 2023 0.1250 0.1250 0.1150 0.1250 19,000 +0.01(+4.17%)
Jun 22, 2023 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jun 21, 2023 0.1100 0.1200 0.1100 0.1200 98,872 +0.02(+20.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 16,000 -0.00(-4.76%)
Jun 16, 2023 0.1000 0.1050 0.1000 0.1050 3,150 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1050 0.1000 0.1050 138,511 +0.00(+0.00%)
Jun 13, 2023 0.1050 0 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 9,579 +0.00(+0.00%)
Jun 09, 2023 0.1050 0.1050 0.1050 0.1050 1,980 +0.00(+0.00%)
Jun 08, 2023 0.1150 0.1150 0.1050 0.1050 42,100 -0.01(-12.50%)
Jun 06, 2023 0.1200 400 +0.00(+0.00%)
Jun 01, 2023 0.1200 0 -0.01(-4.00%)
May 31, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 29, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2023 0.1250 0 +0.00(+0.00%)
May 23, 2023 0.1300 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
May 16, 2023 0.1250 0 -0.01(-7.41%)
May 15, 2023 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 16,000 -0.01(-6.90%)
May 11, 2023 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 10, 2023 0.1500 0.1500 0.1500 0.1500 72,500 +0.00(+0.00%)
May 09, 2023 0.1550 0.1550 0.1500 0.1500 4,510 +0.00(+0.00%)
May 05, 2023 0.1500 0 -0.01(-6.25%)
May 04, 2023 0.1600 0.1600 0.1500 0.1600 17,510 +0.00(+0.00%)
May 02, 2023 0.1600 0 +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.