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 -0.0100 (-16.67%)
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 (%)
Jun 30, 2022 0.2400 0 +0.04(+20.00%)
Jun 29, 2022 0.1550 0.2100 0.1550 0.2000 98,500 +0.05(+29.03%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 782 -0.02(-13.89%)
Jun 27, 2022 0.1800 0.1800 0.1800 0.1800 2,707 +0.01(+2.86%)
Jun 24, 2022 0.1700 0.1750 0.1700 0.1750 23,500 +0.02(+12.90%)
Jun 23, 2022 0.1600 0.1600 0.1500 0.1550 5,000 +0.01(+3.33%)
Jun 22, 2022 0.1500 0.1500 0.1500 0.1500 118,500 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1500 0.1500 0.1500 8,500 -0.01(-3.23%)
Jun 20, 2022 0.1550 0.1550 0.1550 0.1550 31,020 +0.00(+0.00%)
Jun 17, 2022 0.1500 0.1550 0.1500 0.1550 40,200 +0.01(+3.33%)
Jun 15, 2022 0.1500 0 -0.01(-6.25%)
Jun 14, 2022 0.1600 0.1600 0.1600 0.1600 5,521 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1600 0.1500 0.1600 102,200 +0.02(+14.29%)
Jun 10, 2022 0.1550 0.1550 0.1400 0.1400 145,000 -0.02(-15.15%)
Jun 08, 2022 0.1650 0 -0.01(-2.94%)
Jun 07, 2022 0.1500 0.1700 0.1500 0.1700 9,500 +0.02(+13.33%)
Jun 02, 2022 0.1500 3 +0.00(+0.00%)
Jun 01, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
May 27, 2022 0.1550 0 +0.00(+0.00%)
May 25, 2022 0.1550 0 -0.02(-8.82%)
May 20, 2022 0.1700 70 -0.02(-12.82%)
May 19, 2022 0.1900 0.1950 0.1900 0.1950 67,773 +0.05(+30.00%)
May 18, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
May 16, 2022 0.1550 0 -0.01(-3.13%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 43,283 +0.00(+0.00%)
May 12, 2022 0.1600 0.1600 0.1500 0.1600 33,147 +0.01(+6.67%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 37,500 -0.01(-3.23%)
May 10, 2022 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1550 0.1550 23,000 +0.01(+3.33%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 03, 2022 0.1500 0 -0.02(-11.76%)
May 02, 2022 0.1750 0.1750 0.1700 0.1700 71,002 -0.01(-5.56%)
Apr 29, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1800 0.1800 0.1800 4,856 +0.00(+0.00%)
Apr 26, 2022 0.1750 0.1800 0.1750 0.1800 65,000 +0.01(+2.86%)
Apr 25, 2022 0.1750 0.1800 0.1750 0.1750 44,500 -0.01(-2.78%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 49,500 -0.01(-2.70%)
Apr 21, 2022 0.1850 0.1850 0.1800 0.1850 60,000 +0.00(+0.00%)
Apr 20, 2022 0.1750 0.1850 0.1750 0.1850 41,000 -0.01(-2.63%)
Apr 19, 2022 0.1900 0.1900 0.1750 0.1900 26,100 +0.01(+5.56%)
Apr 18, 2022 0.1850 0.1900 0.1800 0.1800 47,250 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.01(+2.86%)
Apr 13, 2022 0.1750 0.1800 0.1750 0.1750 119,862 -0.01(-5.41%)
Apr 12, 2022 0.1800 0.1850 0.1800 0.1850 47,500 +0.01(+5.71%)
Apr 11, 2022 0.1750 0.1750 0.1700 0.1750 55,001 +0.00(+2.94%)
Apr 08, 2022 0.1700 0.1700 0.1700 0.1700 398,600 -0.02(-10.53%)
Apr 07, 2022 0.1700 0.1900 0.1700 0.1900 82,641 +0.02(+11.76%)
Apr 05, 2022 0.1700 0 -0.01(-5.56%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 510 +0.01(+2.86%)
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.