Indicators

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 2:23 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.1000	0.1000	0.0900	0.1000	2,481,000	+0.00(+0.00%)
Jul 30, 2019	0.1000	0.1000	0.1000	0.1000	199,794	-0.01(-9.09%)
Jul 26, 2019		0.1100	0.1100	0.1100	0	-0.01(-4.35%)
Jul 25, 2019	0.1200	0.1200	0.1150	0.1150	192,740	-0.00(-4.17%)
Jul 24, 2019	0.1200	0.1300	0.1200	0.1200	274,650	-0.01(-7.69%)
Jul 23, 2019	0.1300	0.1300	0.1300	0.1300	2,000	+0.00(+0.00%)
Jul 22, 2019	0.1300	0.1300	0.1300	0.1300	4,000	+0.01(+4.00%)
Jul 18, 2019		0.1250	0.1250	0.1250	0	+0.00(+0.00%)
Jul 17, 2019	0.1200	0.1250	0.1200	0.1250	44,520	-0.02(-13.79%)
Jul 15, 2019		0.1450	0.1450	0.1450	0	+0.04(+45.00%)
Jul 12, 2019	0.0950	0.1000	0.0950	0.1000	13,950	+0.00(+0.00%)
Jul 11, 2019	0.1050	0.1050	0.1000	0.1000	70,000	+0.00(+0.00%)
Jul 10, 2019	0.0950	0.1000	0.0950	0.1000	37,555	-0.01(-13.04%)
Jul 09, 2019	0.1150	0.1150	0.1150	0.1150	23,499	+0.00(+0.00%)
Jul 08, 2019	0.1250	0.1250	0.1150	0.1150	92,500	-0.01(-11.54%)
Jul 03, 2019		0.1300	0.1300	0.1300	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.