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: 2:23 PM EDT, May 28, 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%)
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.