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 -0.0100 (-16.67%)
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 (%)
Mar 31, 2022 0.1550 0.1600 0.1450 0.1500 255,050 -0.02(-9.09%)
Mar 30, 2022 0.1550 0.1650 0.1500 0.1650 88,902 +0.01(+6.45%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 63,250 +0.01(+3.23%)
Mar 25, 2022 0.1600 0.1650 0.1550 0.1550 65,000 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1550 87,200 -0.02(-13.89%)
Mar 23, 2022 0.1700 0.1800 0.1600 0.1800 99,553 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 91,500 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 7,640 +0.00(+0.00%)
Mar 18, 2022 0.1850 0.2000 0.1700 0.1800 128,200 +0.01(+2.86%)
Mar 17, 2022 0.1750 0.1800 0.1700 0.1750 89,195 +0.15(+775.00%)
Mar 16, 2022 0.0200 0.0200 0.0200 0.0200 109,727 +0.00(+0.00%)
Mar 15, 2022 0.0200 0.0200 0.0150 0.0200 1,397,000 +0.01(+33.33%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0150 311,000 -0.01(-25.00%)
Mar 11, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 08, 2022 0.0200 200 +0.00(+0.00%)
Mar 07, 2022 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Mar 04, 2022 0.0200 0.0200 0.0200 0.0200 1,097,000 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0200 0.0200 808,278 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0200 0.0200 150,500 +0.00(+0.00%)
Mar 01, 2022 0.0200 0.0200 0.0200 0.0200 368,000 +0.00(+0.00%)
Feb 28, 2022 0.0200 0.0200 0.0200 0.0200 601,000 -0.01(-20.00%)
Feb 25, 2022 0.0200 0.0250 0.0200 0.0250 654,500 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0250 0.0250 1,132,500 -0.00(-16.67%)
Feb 23, 2022 0.0300 0.0300 0.0250 0.0300 635,000 +0.00(+0.00%)
Feb 22, 2022 0.0300 0.0350 0.0300 0.0300 571,000 +0.00(+0.00%)
Feb 18, 2022 0.0300 0 -0.01(-14.29%)
Feb 17, 2022 0.0250 0.0400 0.0250 0.0350 1,662,222 +0.01(+40.00%)
Feb 16, 2022 0.0300 0.0350 0.0250 0.0250 1,727,010 -0.00(-16.67%)
Feb 15, 2022 0.0350 0.0350 0.0300 0.0300 413,500 -0.01(-14.29%)
Feb 14, 2022 0.0400 0.0400 0.0350 0.0350 280,000 -0.00(-12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 08, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0350 0.0400 0.0350 0.0400 39,500 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Feb 03, 2022 0.0450 0.0400 0.0400 34,000 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 27, 2022 0.0450 0 +0.00(+12.50%)
Jan 26, 2022 0.0450 0.0450 0.0400 0.0400 183,340 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-18.18%)
Jan 20, 2022 0.0450 0.0550 0.0450 0.0550 190,409 +0.01(+22.22%)
Jan 19, 2022 0.0450 0.0500 0.0450 0.0450 336,999 +0.00(+12.50%)
Jan 18, 2022 0.0400 0.0400 0.0400 0.0400 503,000 +0.00(+0.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jan 14, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 13, 2022 0.0400 0.0400 0.0400 0.0400 58,285 +0.00(+0.00%)
Jan 10, 2022 0.0400 0 +0.00(+0.00%)
Jan 07, 2022 0.0400 0.0400 0.0400 0.0400 988,500 -0.00(-11.11%)
Jan 05, 2022 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 31, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2021 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0350 0.0350 8,970 -0.00(-12.50%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2021 0.0400 0.0400 0.0350 0.0350 437,000 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 1,000,000 +0.00(+0.00%)
Dec 21, 2021 0.0300 0.0350 0.0300 0.0350 1,043,000 +0.01(+16.67%)
Dec 20, 2021 0.0350 0.0350 0.0300 0.0300 528,711 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 15, 2021 0.0350 0.0350 0.0350 0.0350 118,000 +0.01(+16.67%)
Dec 14, 2021 0.0350 0.0350 0.0300 0.0300 314,000 -0.01(-14.29%)
Dec 13, 2021 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 09, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Dec 07, 2021 0.0350 0.0350 0.0350 0.0350 613,800 +0.00(+0.00%)
Dec 02, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 29, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 26, 2021 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Nov 25, 2021 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 24, 2021 0.0400 0.0400 0.0400 0.0400 4,200 +0.00(+0.00%)
Nov 23, 2021 0.0450 0.0450 0.0400 0.0400 476,198 -0.00(-11.11%)
Nov 22, 2021 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 16, 2021 0.0450 0.0450 0.0450 0.0450 138,000 +0.00(+0.00%)
Nov 15, 2021 0.0450 0.0450 0.0400 0.0450 179,000 +0.00(+0.00%)
Nov 12, 2021 0.0450 0.0450 0.0450 0.0450 128,000 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0450 0.0450 0.0450 583,000 -0.01(-10.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0.0500 17,911 +0.01(+11.11%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Nov 05, 2021 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.01(+11.11%)
Nov 02, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 01, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Oct 28, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 26, 2021 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0450 0.0450 159,000 -0.01(-10.00%)
Oct 22, 2021 0.0450 0.0500 0.0450 0.0500 256,000 +0.00(+0.00%)
Oct 21, 2021 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Oct 20, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Oct 19, 2021 0.0500 0.0500 0.0450 0.0450 98,001 -0.01(-10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0500 0.0500 0.0500 896,972 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+10.00%)
Oct 01, 2021 0.0500 0.0500 0.0500 0.0500 101,500 -0.00(-9.09%)
Sep 29, 2021 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+10.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Sep 22, 2021 0.0550 0.0550 0.0500 0.0500 100,100 -0.00(-9.09%)
Sep 21, 2021 0.0550 0.0550 0.0550 0.0550 601,043 +0.00(+10.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 28,100 +0.00(+0.00%)
Sep 17, 2021 0.0550 0.0550 0.0500 0.0500 140,000 -0.00(-9.09%)
Sep 16, 2021 0.0500 0.0550 0.0500 0.0550 62,900 +0.00(+10.00%)
Sep 15, 2021 0.0550 0.0550 0.0500 0.0500 214,990 -0.00(-9.09%)
Sep 14, 2021 0.0550 0.0550 0.0550 0.0550 407,300 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0550 0.0550 87,000 +0.00(+0.00%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 704,250 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Sep 08, 2021 0.0600 0.0600 0.0600 0.0600 176,000 +0.00(+0.00%)
Sep 07, 2021 0.0600 0.0650 0.0600 0.0600 616,000 +0.00(+0.00%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0600 0.0550 0.0600 755,000 +0.00(+9.09%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 180 +0.00(+0.00%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Aug 17, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 7,900 +0.00(+0.00%)
Aug 13, 2021 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0600 0.0550 0.0550 102,000 +0.00(+10.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 06, 2021 0.0550 0.0550 0.0500 0.0500 220,000 -0.00(-9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 571,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Aug 03, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Jul 23, 2021 0.0500 0.0550 0.0500 0.0550 73,000 +0.00(+0.00%)
Jul 21, 2021 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 377,027 -0.00(-8.33%)
Jul 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Jul 09, 2021 0.0550 0.0550 0.0550 0.0550 479,500 +0.00(+0.00%)
Jul 08, 2021 0.0550 0.0550 0.0550 0.0550 521,000 +0.00(+0.00%)
Jul 07, 2021 0.0600 0.0600 0.0550 0.0550 101,200 -0.00(-8.33%)
Jul 06, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2021 0.0650 0.0650 0.0600 0.0600 73,231 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jun 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0650 0.0600 0.0650 654,700 +0.00(+0.00%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Jun 21, 2021 0.0650 0.0650 0.0650 0.0650 840,000 +0.00(+0.00%)
Jun 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 14,300 +0.00(+0.00%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 48,070 -0.01(-7.14%)
Jun 14, 2021 0.0650 0.0700 0.0650 0.0700 83,015 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0700 0.0700 0.0700 100,400 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 09, 2021 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Jun 08, 2021 0.0700 0.0700 0.0700 0.0700 133,140 +0.00(+0.00%)
Jun 07, 2021 0.0700 0.0700 0.0700 0.0700 29,001 +0.01(+7.69%)
Jun 04, 2021 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Jun 03, 2021 0.0700 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Jun 02, 2021 0.0700 0.0700 0.0700 0.0700 204,475 +0.00(+0.00%)
Jun 01, 2021 0.0750 0.0750 0.0700 0.0700 90,333 -0.00(-6.67%)
May 31, 2021 0.0700 0.0750 0.0700 0.0750 171,300 +0.00(+7.14%)
May 28, 2021 0.0700 0.0700 0.0650 0.0700 713,400 +0.01(+7.69%)
May 27, 2021 0.0700 0.0700 0.0650 0.0650 391,001 -0.01(-7.14%)
May 26, 2021 0.0700 0.0700 0.0700 0.0700 52,160 +0.00(+0.00%)
May 25, 2021 0.0700 0.0750 0.0650 0.0700 186,000 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2021 0.0750 0.0750 0.0700 0.0700 213,435 +0.00(+0.00%)
May 19, 2021 0.0700 0.0700 0.0700 0.0700 1,169,000 +0.01(+7.69%)
May 18, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 17, 2021 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
May 14, 2021 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
May 13, 2021 0.0650 0.0700 0.0650 0.0700 123,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
May 11, 2021 0.0700 0.0700 0.0700 0.0700 165,349 +0.00(+0.00%)
May 10, 2021 0.0700 0.0750 0.0700 0.0700 863,300 +0.00(+0.00%)
May 07, 2021 0.0650 0.0700 0.0650 0.0700 492,500 +0.01(+7.69%)
May 06, 2021 0.0700 0.0700 0.0650 0.0650 145,000 -0.01(-7.14%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 13,893 +0.01(+7.69%)
May 04, 2021 0.0700 0.0700 0.0650 0.0650 169,300 -0.01(-7.14%)
May 03, 2021 0.0700 0.0700 0.0700 0.0700 134,000 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0700 0.0700 0.0700 125,000 +0.01(+7.69%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0650 821,300 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0650 0.0650 338,600 -0.01(-7.14%)
Apr 27, 2021 0.0800 0.0800 0.0700 0.0700 227,700 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0750 0.0700 0.0700 1,179,950 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0700 0.0600 0.0700 966,970 +0.01(+7.69%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 98,774 +0.01(+8.33%)
Apr 21, 2021 0.0650 0.0650 0.0600 0.0600 70,500 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 255,000 +0.00(+0.00%)
Apr 19, 2021 0.0650 0.0700 0.0600 0.0600 1,627,454 -0.01(-14.29%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0700 512,060 +0.01(+7.69%)
Apr 15, 2021 0.0700 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 460,000 -0.01(-7.14%)
Apr 13, 2021 0.0650 0.0700 0.0650 0.0700 56,000 +0.01(+7.69%)
Apr 12, 2021 0.0750 0.0750 0.0650 0.0650 1,577,285 -0.01(-7.14%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 2,916,839 -0.00(-6.67%)
Apr 08, 2021 0.0750 0.0850 0.0700 0.0750 9,639,991 +0.01(+15.38%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 153,315 -0.01(-7.14%)
Apr 06, 2021 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Apr 05, 2021 0.0650 0.0650 0.0650 0.0650 376,385 +0.01(+8.33%)
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.