Indicators

Emergent Metals Corp (TSV: EMR )

0.0400 -0.0050 (-11.11%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Aug 30, 2018	0.1600	0.1600	0.1600	0.1600	7,000	+0.00(+0.00%)
Aug 28, 2018		0.1600	0.1600	0.1600	0	-0.03(-15.79%)
Aug 27, 2018	0.1750	0.1900	0.1700	0.1900	18,000	+0.01(+5.56%)
Aug 24, 2018	0.1800	0.1800	0.1800	0.1800	1,000	-0.02(-7.69%)
Aug 23, 2018	0.1950	0.1950	0.1950	0.1950	1,000	+0.02(+8.33%)
Aug 20, 2018		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Aug 17, 2018	0.1800	0.1800	0.1800	0.1800	500	+0.01(+2.86%)
Aug 16, 2018	0.1700	0.1750	0.1700	0.1750	11,000	+0.00(+2.94%)
Aug 15, 2018	0.1800	0.1800	0.1700	0.1700	2,300	+0.00(+0.00%)
Aug 14, 2018	0.2000	0.2000	0.1700	0.1700	5,000	-0.03(-15.00%)
Aug 13, 2018	0.2000	0.2000	0.2000	0.2000	16,000	+0.05(+29.03%)
Aug 10, 2018	0.1700	0.1700	0.1550	0.1550	3,000	+0.01(+3.33%)
Aug 09, 2018	0.1800	0.1800	0.1500	0.1500	8,000	-0.05(-25.00%)
Aug 07, 2018		0.2000	0.2000	0.2000	0	+0.03(+17.65%)
Aug 02, 2018		0.1700	0.1700	0.1700	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.