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 (%)
May 31, 2021 0.0700 0.0750 0.0700 0.0750 171,300 +0.00(+7.14%)
May 28, 2021 0.0700 0.0700 0.0650 0.0700 713,400 +0.01(+7.69%)
May 27, 2021 0.0700 0.0700 0.0650 0.0650 391,001 -0.01(-7.14%)
May 26, 2021 0.0700 0.0700 0.0700 0.0700 52,160 +0.00(+0.00%)
May 25, 2021 0.0700 0.0750 0.0650 0.0700 186,000 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2021 0.0750 0.0750 0.0700 0.0700 213,435 +0.00(+0.00%)
May 19, 2021 0.0700 0.0700 0.0700 0.0700 1,169,000 +0.01(+7.69%)
May 18, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 17, 2021 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
May 14, 2021 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
May 13, 2021 0.0650 0.0700 0.0650 0.0700 123,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
May 11, 2021 0.0700 0.0700 0.0700 0.0700 165,349 +0.00(+0.00%)
May 10, 2021 0.0700 0.0750 0.0700 0.0700 863,300 +0.00(+0.00%)
May 07, 2021 0.0650 0.0700 0.0650 0.0700 492,500 +0.01(+7.69%)
May 06, 2021 0.0700 0.0700 0.0650 0.0650 145,000 -0.01(-7.14%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 13,893 +0.01(+7.69%)
May 04, 2021 0.0700 0.0700 0.0650 0.0650 169,300 -0.01(-7.14%)
May 03, 2021 0.0700 0.0700 0.0700 0.0700 134,000 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0700 0.0700 0.0700 125,000 +0.01(+7.69%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0650 821,300 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0650 0.0650 338,600 -0.01(-7.14%)
Apr 27, 2021 0.0800 0.0800 0.0700 0.0700 227,700 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0750 0.0700 0.0700 1,179,950 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0700 0.0600 0.0700 966,970 +0.01(+7.69%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 98,774 +0.01(+8.33%)
Apr 21, 2021 0.0650 0.0650 0.0600 0.0600 70,500 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 255,000 +0.00(+0.00%)
Apr 19, 2021 0.0650 0.0700 0.0600 0.0600 1,627,454 -0.01(-14.29%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0700 512,060 +0.01(+7.69%)
Apr 15, 2021 0.0700 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 460,000 -0.01(-7.14%)
Apr 13, 2021 0.0650 0.0700 0.0650 0.0700 56,000 +0.01(+7.69%)
Apr 12, 2021 0.0750 0.0750 0.0650 0.0650 1,577,285 -0.01(-7.14%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 2,916,839 -0.00(-6.67%)
Apr 08, 2021 0.0750 0.0850 0.0700 0.0750 9,639,991 +0.01(+15.38%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 153,315 -0.01(-7.14%)
Apr 06, 2021 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Apr 05, 2021 0.0650 0.0650 0.0650 0.0650 376,385 +0.01(+8.33%)
Apr 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2021 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0650 0.0600 0.0600 479,200 +0.00(+0.00%)
Mar 29, 2021 0.0650 0.0650 0.0600 0.0600 37,815 +0.00(+0.00%)
Mar 26, 2021 0.0650 0.0650 0.0600 0.0600 172,098 -0.01(-7.69%)
Mar 25, 2021 0.0650 0.0650 0.0650 0.0650 499,000 -0.01(-7.14%)
Mar 24, 2021 0.0700 0.0700 0.0700 0.0700 95,484 +0.00(+0.00%)
Mar 23, 2021 0.0750 0.0750 0.0700 0.0700 911,000 -0.00(-6.67%)
Mar 22, 2021 0.0800 0.0800 0.0750 0.0750 154,600 -0.01(-6.25%)
Mar 19, 2021 0.0750 0.0800 0.0750 0.0800 1,982,000 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0700 0.0700 677,000 -0.00(-6.67%)
Mar 17, 2021 0.0750 0.0750 0.0750 0.0750 11,170 +0.00(+0.00%)
Mar 16, 2021 0.0750 0.0750 0.0700 0.0750 246,502 +0.00(+0.00%)
Mar 15, 2021 0.0700 0.0750 0.0700 0.0750 468,648 +0.00(+7.14%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 329,000 +0.00(+0.00%)
Mar 11, 2021 0.0650 0.0700 0.0650 0.0700 72,600 +0.01(+7.69%)
Mar 10, 2021 0.0650 0.0650 0.0650 0.0650 340,000 -0.01(-7.14%)
Mar 09, 2021 0.0650 0.0700 0.0650 0.0700 184,400 +0.01(+16.67%)
Mar 08, 2021 0.0600 0.0600 0.0600 0.0600 8,982 -0.01(-7.69%)
Mar 05, 2021 0.0600 0.0650 0.0600 0.0650 232,500 +0.01(+8.33%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 12,000 +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.