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 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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 (%)
Nov 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 50,930 +0.01(+30.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 150,950 -0.01(-14.29%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.03(-30.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 06, 2018 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Oct 30, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 29, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Oct 25, 2018 0.1050 0.1050 0.1000 0.1000 8,000 -0.01(-9.09%)
Oct 22, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 16, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 10,499 +0.01(+8.33%)
Oct 12, 2018 0.1250 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Oct 11, 2018 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Oct 10, 2018 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Oct 04, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 01, 2018 0.1700 0.1700 0.1150 0.1200 37,500 -0.03(-20.00%)
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%)
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.