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: 11:50 AM EDT, May 17, 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 (%)
Jan 31, 2019 0.0700 0.0850 0.0700 0.0850 107,000 +0.02(+30.77%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 233,750 -0.01(-13.33%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 12,666 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 27, 2018 0.1000 0.1000 0.0800 0.1000 16,000 +0.01(+5.26%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 21, 2018 0.0850 0.1000 0.0850 0.1000 31,000 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.1100 0.0850 0.1000 172,100 +0.01(+11.11%)
Dec 18, 2018 0.0900 0.1000 0.0900 0.0900 79,000 -0.01(-10.00%)
Dec 17, 2018 0.1000 0.1000 0.0800 0.1000 50,250 +0.00(+0.00%)
Dec 14, 2018 0.0800 0.1000 0.0800 0.1000 145,010 +0.04(+53.85%)
Dec 12, 2018 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 11, 2018 0.0500 0.0500 0.0450 0.0450 78,500 -0.01(-25.00%)
Dec 10, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0550 0.0500 0.0500 67,000 -0.01(-23.08%)
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%)
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.