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 (%)
Oct 30, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 29, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Oct 25, 2018 0.1050 0.1050 0.1000 0.1000 8,000 -0.01(-9.09%)
Oct 22, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 16, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 10,499 +0.01(+8.33%)
Oct 12, 2018 0.1250 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Oct 11, 2018 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Oct 10, 2018 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Oct 04, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 01, 2018 0.1700 0.1700 0.1150 0.1200 37,500 -0.03(-20.00%)
Sep 28, 2018 0.1500 0.1500 0.1500 0.1500 2,300 +0.02(+20.00%)
Sep 27, 2018 0.1200 0.1250 0.1200 0.1250 19,000 +0.02(+19.05%)
Sep 26, 2018 0.1150 0.1150 0.1050 0.1050 15,000 -0.03(-22.22%)
Sep 18, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 13, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 12, 2018 0.1400 0.1400 0.1150 0.1150 18,000 -0.03(-17.86%)
Sep 10, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 07, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Sep 06, 2018 0.1300 0.1500 0.1300 0.1400 38,000 -0.03(-20.00%)
Sep 04, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Aug 27, 2018 0.1750 0.1900 0.1700 0.1900 18,000 +0.01(+5.56%)
Aug 24, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-7.69%)
Aug 23, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Aug 20, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 17, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Aug 16, 2018 0.1700 0.1750 0.1700 0.1750 11,000 +0.00(+2.94%)
Aug 15, 2018 0.1800 0.1800 0.1700 0.1700 2,300 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1700 0.1700 5,000 -0.03(-15.00%)
Aug 13, 2018 0.2000 0.2000 0.2000 0.2000 16,000 +0.05(+29.03%)
Aug 10, 2018 0.1700 0.1700 0.1550 0.1550 3,000 +0.01(+3.33%)
Aug 09, 2018 0.1800 0.1800 0.1500 0.1500 8,000 -0.05(-25.00%)
Aug 07, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Aug 02, 2018 0.1700 0.1700 0.1700 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.