Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (TSV: EMR )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 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 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%)
Mar 01, 2019 0.1500 0.1500 0.1300 0.1500 45,549 +0.00(+0.00%)
Feb 28, 2019 0.1350 0.1500 0.1200 0.1500 114,500 +0.01(+3.45%)
Feb 27, 2019 0.1450 0.1450 0.1400 0.1450 63,000 -0.02(-9.38%)
Feb 26, 2019 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+6.67%)
Feb 25, 2019 0.1850 0.1850 0.1500 0.1500 87,850 -0.04(-18.92%)
Feb 22, 2019 0.1800 0.1850 0.1800 0.1850 14,600 +0.02(+12.12%)
Feb 21, 2019 0.1500 0.1700 0.1500 0.1650 58,750 +0.02(+10.00%)
Feb 20, 2019 0.1450 0.1500 0.1400 0.1500 570,766 +0.01(+3.45%)
Feb 19, 2019 0.1150 0.1450 0.1150 0.1450 107,500 +0.01(+11.54%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 14, 2019 0.1400 0.1500 0.1300 0.1300 456,500 -0.02(-13.33%)
Feb 13, 2019 0.1300 0.1500 0.1300 0.1500 360,765 +0.02(+15.38%)
Feb 12, 2019 0.1450 0.1450 0.1300 0.1300 173,500 -0.01(-10.34%)
Feb 11, 2019 0.1000 0.1450 0.1000 0.1450 125,500 +0.04(+45.00%)
Feb 08, 2019 0.1050 0.1100 0.0900 0.1000 142,647 +0.02(+25.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 05, 2019 0.0900 0.1050 0.0900 0.1000 359,000 +0.02(+25.00%)
Feb 04, 2019 0.0700 0.0800 0.0700 0.0800 145,000 +0.01(+6.67%)
Feb 01, 2019 0.0650 0.0750 0.0650 0.0750 113,000 -0.01(-11.76%)
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%)
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.