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 (%)
Sep 29, 2023 0.1200 0.1200 0.1100 0.1100 264,500 -0.01(-8.33%)
Sep 28, 2023 0.1400 0.1400 0.1200 0.1200 36,500 -0.01(-7.69%)
Sep 27, 2023 0.1350 0.1350 0.1300 0.1300 37,500 -0.01(-3.70%)
Sep 26, 2023 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Sep 22, 2023 0.1300 0.1400 0.1300 0.1400 52,580 +0.01(+7.69%)
Sep 21, 2023 0.1200 0.1300 0.1200 0.1300 93,499 +0.01(+8.33%)
Sep 20, 2023 0.1150 0.1300 0.1150 0.1200 101,500 +0.00(+4.35%)
Sep 14, 2023 0.1150 0 +0.00(+0.00%)
Sep 13, 2023 0.1050 0.1150 0.1000 0.1150 56,000 +0.01(+4.55%)
Sep 12, 2023 0.0950 0.1100 0.0950 0.1100 402,499 +0.01(+15.79%)
Sep 11, 2023 0.0950 0.0950 0.0950 0.0950 63,000 +0.01(+18.75%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 7,556 -0.02(-20.00%)
Sep 06, 2023 0.1000 0 +0.01(+11.11%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 55,200 +0.00(+0.00%)
Sep 01, 2023 0.0900 0 +0.01(+20.00%)
Aug 30, 2023 0.0750 0 +0.01(+25.00%)
Aug 29, 2023 0.0550 0.0600 0.0500 0.0600 1,125,600 +0.01(+20.00%)
Aug 28, 2023 0.0550 0.0550 0.0500 0.0500 120,009 -0.00(-9.09%)
Aug 25, 2023 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Aug 24, 2023 0.0650 0.0650 0.0600 0.0600 67,500 -0.01(-20.00%)
Aug 21, 2023 0.0750 0 -0.03(-25.00%)
Aug 17, 2023 0.1000 0 +0.00(+0.00%)
Aug 15, 2023 0.1000 0 +0.01(+11.11%)
Aug 14, 2023 0.1000 0.1000 0.0900 0.0900 250,000 -0.01(-14.29%)
Aug 10, 2023 0.1050 0 +0.00(+0.00%)
Aug 09, 2023 0.1100 0.1100 0.1000 0.1050 91,500 -0.01(-4.55%)
Aug 08, 2023 0.1100 0.1100 0.1100 0.1100 19,527 +0.01(+10.00%)
Aug 03, 2023 0.1000 0 -0.02(-16.67%)
Aug 01, 2023 0.1200 0 -0.01(-4.00%)
Jul 28, 2023 0.1250 2 +0.01(+4.17%)
Jul 27, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 26, 2023 0.1100 0.1250 0.1100 0.1150 7,500 +0.00(+0.00%)
Jul 25, 2023 0.1200 0.1200 0.1150 0.1150 56,600 -0.01(-8.00%)
Jul 21, 2023 0.1250 0 -0.01(-3.85%)
Jul 20, 2023 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1300 0.1200 0.1300 53,000 +0.03(+23.81%)
Jul 18, 2023 0.1000 0.1200 0.1000 0.1050 180,000 +0.01(+16.67%)
Jul 13, 2023 0.0900 3 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Jul 10, 2023 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Jul 07, 2023 0.0800 0.0800 0.0800 0.0800 16,642 +0.00(+0.00%)
Jul 06, 2023 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-11.11%)
Jul 05, 2023 0.1000 0.1000 0.0900 0.0900 59,500 -0.01(-10.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jun 27, 2023 0.1000 4 -0.00(-4.76%)
Jun 26, 2023 0.1200 0.1200 0.1050 0.1050 11,493 -0.02(-16.00%)
Jun 23, 2023 0.1250 0.1250 0.1150 0.1250 19,000 +0.01(+4.17%)
Jun 22, 2023 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jun 21, 2023 0.1100 0.1200 0.1100 0.1200 98,872 +0.02(+20.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 16,000 -0.00(-4.76%)
Jun 16, 2023 0.1000 0.1050 0.1000 0.1050 3,150 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1050 0.1000 0.1050 138,511 +0.00(+0.00%)
Jun 13, 2023 0.1050 0 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 9,579 +0.00(+0.00%)
Jun 09, 2023 0.1050 0.1050 0.1050 0.1050 1,980 +0.00(+0.00%)
Jun 08, 2023 0.1150 0.1150 0.1050 0.1050 42,100 -0.01(-12.50%)
Jun 06, 2023 0.1200 400 +0.00(+0.00%)
Jun 01, 2023 0.1200 0 -0.01(-4.00%)
May 31, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 29, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2023 0.1250 0 +0.00(+0.00%)
May 23, 2023 0.1300 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
May 16, 2023 0.1250 0 -0.01(-7.41%)
May 15, 2023 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 16,000 -0.01(-6.90%)
May 11, 2023 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 10, 2023 0.1500 0.1500 0.1500 0.1500 72,500 +0.00(+0.00%)
May 09, 2023 0.1550 0.1550 0.1500 0.1500 4,510 +0.00(+0.00%)
May 05, 2023 0.1500 0 -0.01(-6.25%)
May 04, 2023 0.1600 0.1600 0.1500 0.1600 17,510 +0.00(+0.00%)
May 02, 2023 0.1600 0 +0.00(+0.00%)
May 01, 2023 0.1600 0.1600 0.1600 0.1600 530 -0.01(-3.03%)
Apr 28, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Apr 27, 2023 0.1750 0.1750 0.1700 0.1700 54,000 +0.00(+0.00%)
Apr 26, 2023 0.1800 0.1800 0.1700 0.1700 80,500 -0.02(-10.53%)
Apr 24, 2023 0.1900 0 +0.00(+0.00%)
Apr 19, 2023 0.1900 0 -0.01(-7.32%)
Apr 18, 2023 0.2050 0.2050 0.2050 0.2050 4,000 +0.01(+7.89%)
Apr 17, 2023 0.2050 0.2050 0.1900 0.1900 2,045 +0.00(+0.00%)
Apr 14, 2023 0.1900 0.1900 0.1900 0.1900 40,000 -0.01(-5.00%)
Apr 13, 2023 0.1750 0.2050 0.1750 0.2000 38,100 +0.01(+5.26%)
Apr 12, 2023 0.1950 0.2050 0.1900 0.1900 10,100 +0.00(+0.00%)
Apr 11, 2023 0.1900 0.2050 0.1900 0.1900 88,955 -0.02(-9.52%)
Apr 10, 2023 0.2050 0.2100 0.2050 0.2100 5,000 +0.00(+0.00%)
Apr 06, 2023 0.2100 0 +0.00(+0.00%)
Apr 05, 2023 0.1950 0.2100 0.1950 0.2100 20,000 +0.01(+7.69%)
Apr 04, 2023 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%)
Apr 03, 2023 0.1950 0.1950 0.1950 0.1950 12,500 +0.02(+8.33%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 91,938 +0.00(+0.00%)
Mar 28, 2023 0.1800 0 +0.01(+2.86%)
Mar 27, 2023 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-2.78%)
Mar 24, 2023 0.1750 0.1800 0.1750 0.1800 10,038 +0.02(+12.50%)
Mar 22, 2023 0.1600 105 +0.00(+0.00%)
Mar 21, 2023 0.1700 0.1700 0.1600 0.1600 34,005 -0.01(-5.88%)
Mar 20, 2023 0.1700 0.1700 0.1700 0.1700 3,272 +0.00(+0.00%)
Mar 17, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1800 0.1700 0.1700 32,500 -0.01(-5.56%)
Mar 15, 2023 0.1800 0.1800 0.1750 0.1800 111,040 -0.02(-10.00%)
Mar 13, 2023 0.2000 0 +0.00(+0.00%)
Mar 10, 2023 0.1850 0.2000 0.1800 0.2000 24,500 +0.01(+5.26%)
Mar 09, 2023 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Mar 08, 2023 0.1900 0.1900 0.1800 0.1800 3,070 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 6,691 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.2000 0.1800 0.1800 165,582 +0.01(+2.86%)
Mar 02, 2023 0.1750 0 -0.01(-2.78%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1800 10,013 -0.01(-5.26%)
Feb 28, 2023 0.2000 0.2000 0.1800 0.1900 74,533 -0.01(-5.00%)
Feb 24, 2023 0.2000 0 +0.01(+5.26%)
Feb 23, 2023 0.1800 0.2000 0.1800 0.1900 87,500 +0.01(+5.56%)
Feb 22, 2023 0.1800 0.1800 0.1800 0.1800 29,000 -0.02(-10.00%)
Feb 21, 2023 0.2000 0.2000 0.1900 0.2000 31,500 +0.00(+0.00%)
Feb 16, 2023 0.2000 0 -0.01(-4.76%)
Feb 15, 2023 0.2100 0.2100 0.1800 0.2100 86,500 +0.00(+0.00%)
Feb 14, 2023 0.2200 0.2200 0.2100 0.2100 29,620 -0.02(-8.70%)
Feb 10, 2023 0.2300 0 -0.01(-4.17%)
Feb 09, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+6.67%)
Feb 08, 2023 0.2250 0.2350 0.2250 0.2250 56,570 -0.01(-6.25%)
Feb 07, 2023 0.2400 0.2400 0.2250 0.2400 60,060 -0.01(-4.00%)
Feb 06, 2023 0.2500 0.2500 0.2500 0.2500 40,194 +0.00(+0.00%)
Feb 03, 2023 0.2600 0.2600 0.2450 0.2500 164,304 -0.02(-7.41%)
Feb 02, 2023 0.2700 0.2800 0.2550 0.2700 157,000 +0.00(+0.00%)
Feb 01, 2023 0.2850 0.2850 0.2600 0.2700 84,500 +0.00(+0.00%)
Jan 31, 2023 0.3300 0.3300 0.2700 0.2700 145,901 -0.05(-15.62%)
Jan 30, 2023 0.3050 0.3200 0.3050 0.3200 37,039 +0.01(+3.23%)
Jan 27, 2023 0.3200 0.3350 0.3050 0.3100 149,750 -0.01(-3.13%)
Jan 26, 2023 0.3600 0.3600 0.3050 0.3200 233,369 -0.04(-12.33%)
Jan 25, 2023 0.3200 0.3700 0.3200 0.3650 330,996 +0.04(+12.31%)
Jan 24, 2023 0.3250 0.3300 0.2950 0.3250 60,735 +0.01(+3.17%)
Jan 23, 2023 0.3350 0.3350 0.3150 0.3150 47,059 -0.03(-10.00%)
Jan 20, 2023 0.2950 0.3500 0.2850 0.3500 253,944 +0.05(+16.67%)
Jan 19, 2023 0.2600 0.3000 0.2500 0.3000 1,817,130 +0.04(+17.65%)
Jan 18, 2023 0.2400 0.2550 0.2400 0.2550 23,500 +0.01(+2.00%)
Jan 17, 2023 0.2400 0.2550 0.2400 0.2500 41,500 +0.01(+4.17%)
Jan 10, 2023 0.2400 0 -0.01(-2.04%)
Jan 09, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Jan 05, 2023 0.2450 0 +0.00(+0.00%)
Jan 04, 2023 0.2450 0.2450 0.2450 0.2450 9,500 -0.01(-2.00%)
Dec 30, 2022 0.2500 0 +0.00(+0.00%)
Dec 29, 2022 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-1.96%)
Dec 28, 2022 0.2750 0.2750 0.2550 0.2550 42,949 -0.03(-8.93%)
Dec 23, 2022 0.2800 0 +0.03(+12.00%)
Dec 22, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Dec 21, 2022 0.2600 0.2800 0.2600 0.2700 98,084 +0.01(+3.85%)
Dec 20, 2022 0.2600 0.2600 0.2600 0.2600 149,500 +0.01(+4.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Dec 16, 2022 0.2400 0.2500 0.2400 0.2500 16,500 +0.02(+8.70%)
Dec 15, 2022 0.2400 0.2400 0.2300 0.2300 13,500 +0.00(+0.00%)
Dec 14, 2022 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Dec 12, 2022 0.2300 0 -0.01(-4.17%)
Dec 09, 2022 0.2500 0.2500 0.2400 0.2400 37,500 -0.01(-4.00%)
Dec 07, 2022 0.2500 0 +0.00(+0.00%)
Dec 05, 2022 0.2500 0 +0.00(+0.00%)
Dec 02, 2022 0.2500 0.2500 0.2500 0.2500 4,720 +0.00(+0.00%)
Dec 01, 2022 0.2700 0.2700 0.2500 0.2500 33,750 -0.02(-7.41%)
Nov 30, 2022 0.2500 0.2700 0.2500 0.2700 30,000 +0.01(+1.89%)
Nov 28, 2022 0.2650 0 +0.00(+0.00%)
Nov 25, 2022 0.2700 0.2700 0.2650 0.2650 7,100 +0.02(+6.00%)
Nov 24, 2022 0.2500 0.2700 0.2500 0.2500 16,200 -0.02(-7.41%)
Nov 22, 2022 0.2700 200 +0.02(+8.00%)
Nov 21, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 17, 2022 0.2500 100 +0.00(+0.00%)
Nov 16, 2022 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Nov 15, 2022 0.2600 0.2600 0.2600 0.2600 5,700 +0.02(+8.33%)
Nov 11, 2022 0.2400 0 -0.04(-14.29%)
Nov 10, 2022 0.2700 0.2800 0.2700 0.2800 17,501 +0.01(+3.70%)
Nov 08, 2022 0.2700 0 +0.02(+5.88%)
Nov 07, 2022 0.2550 0.2550 0.2500 0.2550 27,500 +0.02(+6.25%)
Nov 04, 2022 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Nov 03, 2022 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
Nov 02, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Oct 31, 2022 0.2450 0 -0.01(-2.00%)
Oct 28, 2022 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Oct 27, 2022 0.2500 0.2600 0.2500 0.2600 24,500 +0.01(+4.00%)
Oct 26, 2022 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Oct 25, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 24, 2022 0.2500 0.2500 0.2500 0.2500 20,900 +0.00(+0.00%)
Oct 21, 2022 0.2500 0.2500 0.2500 0.2500 54,000 +0.00(+0.00%)
Oct 20, 2022 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Oct 17, 2022 0.2500 0 +0.00(+0.00%)
Oct 14, 2022 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Oct 13, 2022 0.2600 0.2600 0.2600 0.2600 5,300 +0.01(+4.00%)
Oct 12, 2022 0.2500 0.2500 0.2500 0.2500 19,400 +0.00(+0.00%)
Oct 07, 2022 0.2500 0 +0.00(+0.00%)
Oct 05, 2022 0.2500 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.