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: 11:33 AM EDT, May 13, 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 28, 2018 0.1500 0.1500 0.1500 0.1500 2,300 +0.02(+20.00%)
Sep 27, 2018 0.1200 0.1250 0.1200 0.1250 19,000 +0.02(+19.05%)
Sep 26, 2018 0.1150 0.1150 0.1050 0.1050 15,000 -0.03(-22.22%)
Sep 18, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 13, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 12, 2018 0.1400 0.1400 0.1150 0.1150 18,000 -0.03(-17.86%)
Sep 10, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 07, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Sep 06, 2018 0.1300 0.1500 0.1300 0.1400 38,000 -0.03(-20.00%)
Sep 04, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Aug 27, 2018 0.1750 0.1900 0.1700 0.1900 18,000 +0.01(+5.56%)
Aug 24, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-7.69%)
Aug 23, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Aug 20, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 17, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Aug 16, 2018 0.1700 0.1750 0.1700 0.1750 11,000 +0.00(+2.94%)
Aug 15, 2018 0.1800 0.1800 0.1700 0.1700 2,300 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1700 0.1700 5,000 -0.03(-15.00%)
Aug 13, 2018 0.2000 0.2000 0.2000 0.2000 16,000 +0.05(+29.03%)
Aug 10, 2018 0.1700 0.1700 0.1550 0.1550 3,000 +0.01(+3.33%)
Aug 09, 2018 0.1800 0.1800 0.1500 0.1500 8,000 -0.05(-25.00%)
Aug 07, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Aug 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2018 0.1800 0.1800 0.1700 0.1700 10,591 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.1800 0.1700 0.1700 1,500 +0.01(+6.25%)
Jul 30, 2018 0.1800 0.1800 0.1600 0.1600 6,500 -0.01(-5.88%)
Jul 27, 2018 0.1800 0.1800 0.1700 0.1700 2,000 -0.01(-5.56%)
Jul 26, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 24, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 99 +0.00(+0.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 82 +0.02(+11.11%)
Jul 17, 2018 0.1900 0.1900 0.1600 0.1800 18,000 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 11, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Jul 10, 2018 0.1900 0.2000 0.1900 0.2000 7,500 +0.01(+5.26%)
Jul 09, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +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.