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 (%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2020 0.0700 0.0700 0.0650 0.0700 41,620 +0.01(+7.69%)
May 25, 2020 0.0600 0.0750 0.0600 0.0650 127,000 +0.01(+8.33%)
May 22, 2020 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
May 21, 2020 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 92,299 +0.00(+0.00%)
May 19, 2020 0.0550 0.0600 0.0550 0.0600 116,000 +0.00(+9.09%)
May 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0500 0.0550 93,500 +0.00(+0.00%)
May 11, 2020 0.0600 0.0650 0.0550 0.0550 170,000 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 141,000 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+0.00%)
May 04, 2020 0.0550 0.0550 0.0500 0.0550 104,500 +0.00(+0.00%)
May 01, 2020 0.0500 0.0550 0.0500 0.0550 161,000 +0.00(+10.00%)
Apr 30, 2020 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0450 58,000 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 32,252 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0400 0.0450 145,000 -0.01(-18.18%)
Apr 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0500 24,462 +0.01(+25.00%)
Apr 13, 2020 0.0400 0.0400 0.0350 0.0400 113,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 06, 2020 0.0500 0.0500 0.0450 0.0450 55,021 -0.01(-10.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0550 0.0550 0.0400 0.0500 39,000 +0.01(+25.00%)
Mar 31, 2020 0.0400 0.0450 0.0400 0.0400 87,500 +0.00(+0.00%)
Mar 30, 2020 0.0350 0.0400 0.0350 0.0400 71,000 +0.00(+14.29%)
Mar 27, 2020 0.0300 0.0400 0.0300 0.0350 120,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0350 0.0350 7,000 -0.00(-12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Mar 16, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0550 0.0500 0.0500 118,000 -0.00(-9.09%)
Mar 10, 2020 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Mar 09, 2020 0.0550 0.0550 0.0450 0.0500 309,419 -0.00(-9.09%)
Mar 06, 2020 0.0550 0.0550 0.0550 0.0550 420,000 -0.00(-8.33%)
Mar 05, 2020 0.0600 0.0650 0.0550 0.0600 249,000 -0.01(-14.29%)
Mar 04, 2020 0.0750 0.0750 0.0700 0.0700 29,000 -0.01(-12.50%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+14.29%)
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.