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: 9:30 AM EDT, May 22, 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 (%)
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%)
Aug 01, 2018 0.1800 0.1800 0.1700 0.1700 10,591 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.1800 0.1700 0.1700 1,500 +0.01(+6.25%)
Jul 30, 2018 0.1800 0.1800 0.1600 0.1600 6,500 -0.01(-5.88%)
Jul 27, 2018 0.1800 0.1800 0.1700 0.1700 2,000 -0.01(-5.56%)
Jul 26, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 24, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 99 +0.00(+0.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 82 +0.02(+11.11%)
Jul 17, 2018 0.1900 0.1900 0.1600 0.1800 18,000 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 11, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Jul 10, 2018 0.1900 0.2000 0.1900 0.2000 7,500 +0.01(+5.26%)
Jul 09, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 28, 2018 0.1600 0.1600 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 100 -0.01(-3.23%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jun 08, 2018 0.1550 0.1550 0.1550 460 -0.04(-18.42%)
Jun 05, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 28, 2018 0.1600 0.1700 0.1600 0.1700 6,500 +0.02(+13.33%)
May 25, 2018 0.1500 0.1600 0.1500 0.1500 32,100 +0.01(+7.14%)
May 24, 2018 0.1400 0.1400 0.1400 0.1400 2,500 -0.02(-12.50%)
May 22, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 08, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
May 02, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
May 01, 2018 0.1500 0.1500 0.1500 0.1500 887 -0.01(-3.23%)
Apr 25, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 24, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+10.71%)
Apr 23, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Apr 19, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 06, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 04, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 19, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 16, 2018 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-6.06%)
Mar 15, 2018 0.1650 0.1650 0.1650 0.1650 3,200 +0.00(+0.00%)
Mar 02, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 26, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 23, 2018 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Feb 02, 2018 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Jan 30, 2018 0.1750 0.1750 0.1750 100 -0.01(-5.41%)
Jan 29, 2018 0.2000 0.2000 0.1850 0.1850 4,000 +0.01(+5.71%)
Jan 26, 2018 0.1750 0.1750 0.1750 0.1750 6,000 -0.04(-16.67%)
Jan 25, 2018 0.2100 0.2100 0.2100 0.2100 1,320 +0.01(+2.44%)
Jan 23, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 17, 2018 0.2050 0.2050 0.2050 310 +0.04(+24.24%)
Jan 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 28, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 27, 2017 0.1700 0.1700 0.1700 0.1700 5,050 +0.00(+0.00%)
Dec 22, 2017 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Dec 20, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 18, 2017 0.1750 0.1750 0.1750 150 -0.01(-5.41%)
Dec 15, 2017 0.1850 0.1850 0.1800 0.1850 11,078 -0.04(-15.91%)
Dec 14, 2017 0.2200 0.2200 0.2200 0.2200 6,300 +0.05(+25.71%)
Dec 13, 2017 0.1750 0.1750 0.1750 0.1750 500 -0.01(-5.41%)
Dec 12, 2017 0.1900 0.1900 0.1850 0.1850 21,000 -0.04(-15.91%)
Dec 11, 2017 0.1950 0.2200 0.1950 0.2200 6,200 +0.04(+18.92%)
Dec 08, 2017 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Dec 05, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 04, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 27, 2017 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Nov 22, 2017 0.2100 0.2100 0.2100 189 +0.02(+10.53%)
Nov 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 14, 2017 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 07, 2017 0.1750 0.1750 0.1750 0.1750 1,600 -0.04(-16.67%)
Nov 06, 2017 0.2000 0.2100 0.2000 0.2100 3,408 +0.04(+20.00%)
Nov 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 30, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 25, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2017 0.1750 0.1750 0.1750 10 +0.01(+6.06%)
Oct 19, 2017 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Oct 13, 2017 0.2000 0.2000 0.2000 9 -0.05(-20.00%)
Oct 06, 2017 0.2500 0.2500 0.2500 460 +0.03(+13.64%)
Oct 02, 2017 0.2200 0.2200 0.2200 50 -0.01(-6.38%)
Sep 29, 2017 0.2350 0.2350 0.2350 0.2350 1,020 +0.01(+4.44%)
Sep 25, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Sep 20, 2017 0.2400 0.2400 0.2400 4 -0.07(-21.31%)
Sep 19, 2017 0.2550 0.3050 0.2550 0.3050 5,500 +0.01(+3.39%)
Sep 15, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 13, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 12, 2017 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Sep 11, 2017 0.2850 0.3000 0.2600 0.3000 25,351 +0.08(+36.36%)
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.