Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (TSV: EMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 4, 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 (%)
Sep 30, 2020 0.1150 0.1200 0.1100 0.1100 313,793 -0.01(-8.33%)
Sep 29, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Sep 28, 2020 0.1150 0.1150 0.1150 0.1150 150,650 +0.01(+4.55%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 13,494 -0.01(-4.35%)
Sep 24, 2020 0.1150 0.1150 0.1150 0.1150 97,100 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1150 291,500 -0.00(-4.17%)
Sep 22, 2020 0.1200 0.1250 0.1150 0.1200 84,849 +0.00(+4.35%)
Sep 21, 2020 0.1200 0.1250 0.1150 0.1150 1,273,815 +0.00(+0.00%)
Sep 18, 2020 0.1100 0.1150 0.1050 0.1150 294,500 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1150 0.1100 0.1150 72,900 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1150 0.1100 0.1150 333,499 +0.01(+4.55%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 63,985 +0.00(+0.00%)
Sep 14, 2020 0.1150 0.1150 0.1050 0.1100 718,000 -0.01(-4.35%)
Sep 11, 2020 0.1200 0.1200 0.1100 0.1150 158,781 -0.00(-4.17%)
Sep 10, 2020 0.1300 0.1300 0.1200 0.1200 231,750 +0.00(+0.00%)
Sep 09, 2020 0.1150 0.1250 0.1150 0.1200 188,025 -0.01(-4.00%)
Sep 08, 2020 0.1300 0.1300 0.1200 0.1250 592,000 -0.01(-3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 03, 2020 0.1300 0.1300 0.1200 0.1250 510,050 -0.01(-3.85%)
Sep 02, 2020 0.1400 0.1450 0.1300 0.1300 634,147 -0.01(-7.14%)
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.