Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2019		0.1600	0.1600	0.1600	0	-0.01(-3.03%)
Mar 27, 2019	0.1750	0.1750	0.1650	0.1650	579,500	-0.02(-13.16%)
Mar 26, 2019	0.1900	0.1900	0.1900	0.1900	5,000	+0.00(+0.00%)
Mar 25, 2019	0.1900	0.1900	0.1900	0.1900	27,000	+0.00(+0.00%)
Mar 22, 2019	0.1900	0.1900	0.1900	0.1900	7,150	-0.01(-2.56%)
Mar 21, 2019	0.1900	0.1950	0.1900	0.1950	23,000	+0.01(+2.63%)
Mar 20, 2019	0.1850	0.1900	0.1850	0.1900	17,000	+0.02(+11.76%)
Mar 19, 2019	0.1400	0.1700	0.1350	0.1700	190,499	+0.01(+3.03%)
Mar 18, 2019	0.1650	0.1650	0.1650	0.1650	500	+0.01(+6.45%)
Mar 15, 2019	0.1600	0.1600	0.1550	0.1550	12,500	+0.02(+14.81%)
Mar 14, 2019		0.1350	0.1350	0.1350	300	+0.00(+0.00%)
Mar 13, 2019	0.1400	0.1400	0.1350	0.1350	91,499	-0.01(-3.57%)
Mar 12, 2019	0.1600	0.1600	0.1300	0.1400	146,000	-0.01(-6.67%)
Mar 11, 2019	0.1500	0.1500	0.1500	0.1500	101,800	-0.01(-3.23%)
Mar 08, 2019	0.1400	0.1550	0.1400	0.1550	259,143	+0.02(+19.23%)
Mar 07, 2019	0.1300	0.1400	0.1300	0.1300	21,000	-0.01(-7.14%)
Mar 06, 2019	0.1300	0.1400	0.1300	0.1400	18,600	+0.01(+7.69%)
Mar 05, 2019	0.1400	0.1400	0.1300	0.1300	65,400	+0.00(+0.00%)
Mar 04, 2019	0.1300	0.1300	0.1300	0.1300	2,001	-0.02(-13.33%)

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.