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 (%)
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%)
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.