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 (%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 180 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Aug 17, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 7,900 +0.00(+0.00%)
Aug 13, 2021 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0600 0.0550 0.0550 102,000 +0.00(+10.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 06, 2021 0.0550 0.0550 0.0500 0.0500 220,000 -0.00(-9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 571,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Aug 03, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Jul 23, 2021 0.0500 0.0550 0.0500 0.0550 73,000 +0.00(+0.00%)
Jul 21, 2021 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 377,027 -0.00(-8.33%)
Jul 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Jul 09, 2021 0.0550 0.0550 0.0550 0.0550 479,500 +0.00(+0.00%)
Jul 08, 2021 0.0550 0.0550 0.0550 0.0550 521,000 +0.00(+0.00%)
Jul 07, 2021 0.0600 0.0600 0.0550 0.0550 101,200 -0.00(-8.33%)
Jul 06, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2021 0.0650 0.0650 0.0600 0.0600 73,231 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jun 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0650 0.0600 0.0650 654,700 +0.00(+0.00%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Jun 21, 2021 0.0650 0.0650 0.0650 0.0650 840,000 +0.00(+0.00%)
Jun 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 14,300 +0.00(+0.00%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 48,070 -0.01(-7.14%)
Jun 14, 2021 0.0650 0.0700 0.0650 0.0700 83,015 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0700 0.0700 0.0700 100,400 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 09, 2021 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Jun 08, 2021 0.0700 0.0700 0.0700 0.0700 133,140 +0.00(+0.00%)
Jun 07, 2021 0.0700 0.0700 0.0700 0.0700 29,001 +0.01(+7.69%)
Jun 04, 2021 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Jun 03, 2021 0.0700 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Jun 02, 2021 0.0700 0.0700 0.0700 0.0700 204,475 +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.