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: 11:33 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 (%)
Sep 30, 2022 0.2600 0 +0.00(+0.00%)
Sep 27, 2022 0.2600 0 -0.02(-7.14%)
Sep 26, 2022 0.2800 0.2800 0.2800 0.2800 15,304 -0.02(-6.67%)
Sep 16, 2022 0.3000 0 +0.02(+7.14%)
Sep 15, 2022 0.2800 0.2800 0.2800 0.2800 1,600 -0.00(-1.75%)
Sep 14, 2022 0.2850 0.2850 0.2850 0.2850 43,800 -0.01(-1.72%)
Sep 13, 2022 0.3000 0.3000 0.2900 0.2900 55,800 -0.01(-3.33%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3000 0.3000 0.3000 41,750 +0.02(+5.26%)
Sep 08, 2022 0.2900 0.3000 0.2850 0.2850 35,050 -0.01(-1.72%)
Sep 07, 2022 0.2850 0.2900 0.2850 0.2900 14,500 +0.02(+9.43%)
Sep 02, 2022 0.2650 260 -0.01(-1.85%)
Aug 30, 2022 0.2700 0 -0.02(-8.47%)
Aug 29, 2022 0.2850 0.2950 0.2850 0.2950 10,500 +0.00(+0.00%)
Aug 24, 2022 0.2950 0 +0.02(+9.26%)
Aug 23, 2022 0.2700 0.2700 0.2700 0.2700 33,501 -0.01(-3.57%)
Aug 19, 2022 0.2800 441 +0.02(+7.69%)
Aug 18, 2022 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Aug 16, 2022 0.2600 0 +0.00(+0.00%)
Aug 15, 2022 0.2600 0.2600 0.2600 0.2600 13,900 +0.00(+0.00%)
Aug 12, 2022 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Aug 08, 2022 0.2700 0 +0.01(+3.85%)
Aug 04, 2022 0.2600 350 -0.02(-7.14%)
Aug 03, 2022 0.2850 0.2850 0.2800 0.2800 5,428 +0.02(+5.66%)
Aug 02, 2022 0.2600 0.2650 0.2600 0.2650 12,100 +0.02(+6.00%)
Jul 29, 2022 0.2500 0 -0.01(-3.85%)
Jul 28, 2022 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+4.00%)
Jul 27, 2022 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-3.85%)
Jul 26, 2022 0.2550 0.2600 0.2500 0.2600 232,563 +0.00(+0.00%)
Jul 25, 2022 0.2600 0.2600 0.2600 0.2600 18,500 +0.00(+0.00%)
Jul 21, 2022 0.2600 0 +0.00(+0.00%)
Jul 19, 2022 0.2600 0 +0.01(+1.96%)
Jul 18, 2022 0.2550 0.2550 0.2550 0.2550 4,700 -0.02(-5.56%)
Jul 15, 2022 0.2750 0.2750 0.2700 0.2700 104,000 -0.01(-3.57%)
Jul 13, 2022 0.2800 0 +0.00(+0.00%)
Jul 12, 2022 0.2950 0.2950 0.2700 0.2800 217,450 -0.01(-3.45%)
Jul 11, 2022 0.2650 0.2900 0.2650 0.2900 59,300 +0.03(+11.54%)
Jul 08, 2022 0.2500 0.2600 0.2500 0.2600 231,100 +0.01(+4.00%)
Jul 07, 2022 0.2400 0.2500 0.2400 0.2500 27,978 +0.01(+4.17%)
Jul 06, 2022 0.2500 0.2600 0.2400 0.2400 66,545 +0.00(+0.00%)
Jul 05, 2022 0.2400 0.2400 0.2400 0.2400 44,100 +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.