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, 2020 0.1200 0.1200 0.1150 0.1150 114,309 +0.00(+0.00%)
Aug 28, 2020 0.1000 0.1150 0.1000 0.1150 374,962 +0.01(+15.00%)
Aug 27, 2020 0.0950 0.1000 0.0950 0.1000 269,000 +0.01(+5.26%)
Aug 26, 2020 0.0900 0.0950 0.0900 0.0950 35,000 +0.01(+5.56%)
Aug 25, 2020 0.0950 0.0950 0.0900 0.0900 147,118 -0.01(-5.26%)
Aug 24, 2020 0.0950 0.1000 0.0950 0.0950 469,254 +0.01(+5.56%)
Aug 21, 2020 0.0900 0.0950 0.0900 0.0900 272,000 +0.00(+0.00%)
Aug 20, 2020 0.0950 0.0950 0.0900 0.0900 237,000 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 377,250 +0.00(+0.00%)
Aug 18, 2020 0.1050 0.1100 0.0900 0.0900 278,773 -0.01(-10.00%)
Aug 17, 2020 0.1000 0.1050 0.0950 0.1000 284,250 +0.00(+0.00%)
Aug 14, 2020 0.1050 0.1050 0.1000 0.1000 12,331 +0.00(+0.00%)
Aug 13, 2020 0.1000 0.1100 0.0950 0.1000 383,740 +0.01(+5.26%)
Aug 12, 2020 0.0900 0.1000 0.0900 0.0950 194,000 +0.01(+11.76%)
Aug 11, 2020 0.0900 0.0950 0.0850 0.0850 614,500 -0.01(-10.53%)
Aug 10, 2020 0.1000 0.1000 0.0950 0.0950 108,275 -0.01(-5.00%)
Aug 07, 2020 0.1050 0.1050 0.0950 0.1000 160,800 +0.00(+0.00%)
Aug 06, 2020 0.1150 0.1150 0.1000 0.1000 275,700 -0.01(-13.04%)
Aug 05, 2020 0.1100 0.1200 0.1050 0.1150 666,050 +0.01(+9.52%)
Aug 04, 2020 0.1100 0.1100 0.1050 0.1050 655,501 +0.00(+0.00%)
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%)
Jul 02, 2020 0.0900 0.0950 0.0900 0.0950 327,000 +0.00(+0.00%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1000 0.0950 0.0950 273,000 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.1000 0.0900 0.0950 824,609 +0.01(+5.56%)
Jun 25, 2020 0.0900 0.0900 0.0900 0.0900 169,100 +0.00(+5.88%)
Jun 24, 2020 0.0900 0.0900 0.0800 0.0850 50,000 +0.00(+0.00%)
Jun 23, 2020 0.0800 0.0900 0.0750 0.0850 565,586 +0.01(+13.33%)
Jun 22, 2020 0.0750 0.0800 0.0750 0.0750 60,700 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0750 0.0600 0.0750 280,042 +0.01(+15.38%)
Jun 18, 2020 0.0650 0.0650 0.0650 0.0650 77,500 +0.00(+0.00%)
Jun 17, 2020 0.0650 0.0650 0.0650 0.0650 12,080 -0.01(-7.14%)
Jun 16, 2020 0.0600 0.0700 0.0600 0.0700 125,000 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0600 0.0550 0.0600 325,000 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 322,300 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0600 0.0600 0.0600 166,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 45,500 +0.00(+9.09%)
Jun 02, 2020 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2020 0.0700 0.0700 0.0650 0.0700 41,620 +0.01(+7.69%)
May 25, 2020 0.0600 0.0750 0.0600 0.0650 127,000 +0.01(+8.33%)
May 22, 2020 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
May 21, 2020 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 92,299 +0.00(+0.00%)
May 19, 2020 0.0550 0.0600 0.0550 0.0600 116,000 +0.00(+9.09%)
May 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0500 0.0550 93,500 +0.00(+0.00%)
May 11, 2020 0.0600 0.0650 0.0550 0.0550 170,000 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 141,000 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+0.00%)
May 04, 2020 0.0550 0.0550 0.0500 0.0550 104,500 +0.00(+0.00%)
May 01, 2020 0.0500 0.0550 0.0500 0.0550 161,000 +0.00(+10.00%)
Apr 30, 2020 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0450 58,000 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 32,252 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0400 0.0450 145,000 -0.01(-18.18%)
Apr 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 24,462 +0.01(+25.00%)
Apr 13, 2020 0.0400 0.0400 0.0350 0.0400 113,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 06, 2020 0.0500 0.0500 0.0450 0.0450 55,021 -0.01(-10.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0550 0.0550 0.0400 0.0500 39,000 +0.01(+25.00%)
Mar 31, 2020 0.0400 0.0450 0.0400 0.0400 87,500 +0.00(+0.00%)
Mar 30, 2020 0.0350 0.0400 0.0350 0.0400 71,000 +0.00(+14.29%)
Mar 27, 2020 0.0300 0.0400 0.0300 0.0350 120,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0350 0.0350 7,000 -0.00(-12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Mar 16, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0550 0.0500 0.0500 118,000 -0.00(-9.09%)
Mar 10, 2020 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Mar 09, 2020 0.0550 0.0550 0.0450 0.0500 309,419 -0.00(-9.09%)
Mar 06, 2020 0.0550 0.0550 0.0550 0.0550 420,000 -0.00(-8.33%)
Mar 05, 2020 0.0600 0.0650 0.0550 0.0600 249,000 -0.01(-14.29%)
Mar 04, 2020 0.0750 0.0750 0.0700 0.0700 29,000 -0.01(-12.50%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+14.29%)
Mar 02, 2020 0.0650 0.0800 0.0650 0.0700 180,700 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0700 0.0500 0.0700 340,998 +0.01(+16.67%)
Feb 27, 2020 0.0600 0.0600 0.0600 0.0600 81,235 -0.01(-7.69%)
Feb 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 24, 2020 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0700 0.0650 0.0650 208,000 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 215,046 -0.01(-7.14%)
Feb 18, 2020 0.0750 0.0800 0.0700 0.0700 107,000 +0.00(+0.00%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0800 0.0700 0.0700 62,000 -0.01(-12.50%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0800 133,000 -0.01(-5.88%)
Feb 11, 2020 0.0900 0.0900 0.0850 0.0850 147,000 -0.00(-5.56%)
Feb 10, 2020 0.0900 0.0900 0.0850 0.0900 116,000 +0.00(+5.88%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Feb 06, 2020 0.0850 0.0900 0.0850 0.0900 96,000 +0.01(+12.50%)
Feb 05, 2020 0.0850 0.0850 0.0800 0.0800 238,500 -0.01(-11.11%)
Feb 04, 2020 0.1050 0.1050 0.0850 0.0900 112,500 -0.02(-18.18%)
Feb 03, 2020 0.0850 0.1150 0.0850 0.1100 125,886 +0.01(+10.00%)
Jan 31, 2020 0.0900 0.1000 0.0850 0.1000 299,000 +0.02(+25.00%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Jan 29, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jan 28, 2020 0.0800 0.0900 0.0800 0.0850 135,000 -0.00(-5.56%)
Jan 27, 2020 0.0900 0.0900 0.0900 0.0900 72,940 +0.00(+5.88%)
Jan 24, 2020 0.0900 0.0900 0.0850 0.0850 45,000 +0.01(+6.25%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jan 21, 2020 0.0900 0.0900 0.0800 0.0800 40,300 -0.01(-11.11%)
Jan 20, 2020 0.0900 0.0900 0.0700 0.0900 325,000 +0.01(+12.50%)
Jan 17, 2020 0.0650 0.0800 0.0650 0.0800 439,000 +0.01(+23.08%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 156,900 -0.01(-7.14%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 122,000 +0.00(+7.14%)
Jan 09, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 08, 2020 0.0750 0.0750 0.0750 0.0750 122,000 -0.01(-6.25%)
Jan 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0800 0.0700 0.0800 1,130,000 +0.01(+14.29%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 30, 2019 0.0650 0.0700 0.0650 0.0650 205,000 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0650 346,301 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-14.29%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0700 90,000 +0.01(+7.69%)
Dec 19, 2019 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 196,000 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0900 0.0650 0.0700 119,766 +0.01(+16.67%)
Dec 10, 2019 0.0700 0.0700 0.0600 0.0600 166,400 +0.00(+0.00%)
Dec 09, 2019 0.0650 0.0650 0.0600 0.0600 31,070 -0.01(-7.69%)
Dec 06, 2019 0.0650 0.0650 0.0650 0.0650 49,000 -0.01(-7.14%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 02, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 29, 2019 0.0750 0.0900 0.0750 0.0800 432,176 +0.01(+14.29%)
Nov 28, 2019 0.0650 0.0700 0.0600 0.0700 129,000 +0.01(+7.69%)
Nov 27, 2019 0.0750 0.0750 0.0650 0.0650 190,000 -0.01(-7.14%)
Nov 26, 2019 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0700 0.0600 0.0700 114,000 +0.01(+16.67%)
Nov 22, 2019 0.0600 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Nov 21, 2019 0.0750 0.0750 0.0650 0.0650 332,070 -0.01(-13.33%)
Nov 20, 2019 0.0650 0.0750 0.0650 0.0750 40,500 +0.01(+25.00%)
Nov 19, 2019 0.0650 0.0650 0.0600 0.0600 56,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0600 0.0500 0.0600 121,261 +0.01(+20.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 13, 2019 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 25, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 24, 2019 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0.0600 125,010 +0.00(+0.00%)
Oct 22, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0600 0.0500 0.0600 39,500 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 360,998 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0600 0.0500 0.0600 273,400 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0550 0.0600 873,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0600 87,019 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Oct 07, 2019 0.0650 0.0700 0.0650 0.0700 52,250 -0.00(-6.67%)
Oct 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2019 0.0750 0.0750 0.0750 200 +0.00(+7.14%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2019 0.0750 0.0750 0.0750 13 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 36,300 -0.01(-6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 100,649 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 18,100 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+7.14%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Sep 10, 2019 0.0800 0.0800 0.0700 0.0800 112,000 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 46,999 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Sep 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
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.