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 +0.0150 (+33.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 10, 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 (%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2019 0.0750 0.0750 0.0750 13 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 36,300 -0.01(-6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 100,649 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 18,100 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+7.14%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Sep 10, 2019 0.0800 0.0800 0.0700 0.0800 112,000 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 46,999 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Sep 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 03, 2019 0.0750 0.0850 0.0750 0.0800 12,048 -0.01(-5.88%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 27, 2019 0.0850 0.1000 0.0800 0.0800 581,500 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 21, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Aug 19, 2019 0.0700 0.0750 0.0650 0.0750 124,104 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0800 0.0750 0.0750 26,666 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-11.76%)
Aug 14, 2019 0.0900 0.0900 0.0850 0.0850 20,750 -0.00(-5.56%)
Aug 13, 2019 0.0950 0.0950 0.0850 0.0900 124,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0850 0.0900 42,399 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.1000 0.0900 0.0900 31,400 +0.00(+0.00%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.0900 0.1000 2,481,000 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 199,794 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 25, 2019 0.1200 0.1200 0.1150 0.1150 192,740 -0.00(-4.17%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1200 274,650 -0.01(-7.69%)
Jul 23, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Jul 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2019 0.1200 0.1250 0.1200 0.1250 44,520 -0.02(-13.79%)
Jul 15, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 13,950 +0.00(+0.00%)
Jul 11, 2019 0.1050 0.1050 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 37,555 -0.01(-13.04%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.00(+0.00%)
Jul 08, 2019 0.1250 0.1250 0.1150 0.1150 92,500 -0.01(-11.54%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +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.