Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (TSV: EMR )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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, 2020 0.1200 0.1250 0.1100 0.1250 349,080 +0.01(+4.17%)
Oct 29, 2020 0.0900 0.1200 0.0900 0.1200 299,000 +0.02(+26.32%)
Oct 28, 2020 0.0950 0.0950 0.0900 0.0950 78,000 -0.01(-5.00%)
Oct 27, 2020 0.1050 0.1050 0.1000 0.1000 680,100 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1100 0.0950 0.1000 121,050 +0.01(+5.26%)
Oct 23, 2020 0.0900 0.0950 0.0900 0.0950 153,718 +0.00(+0.00%)
Oct 22, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.0950 0.0900 0.0950 242,000 +0.01(+5.56%)
Oct 20, 2020 0.0950 0.0950 0.0900 0.0900 232,802 -0.01(-10.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 114,400 -0.00(-4.76%)
Oct 16, 2020 0.1050 0.1050 0.1050 0.1050 4,767 +0.00(+5.00%)
Oct 15, 2020 0.1050 0.1050 0.0950 0.1000 192,999 +0.00(+0.00%)
Oct 14, 2020 0.1050 0.1050 0.1000 0.1000 90,500 -0.00(-4.76%)
Oct 13, 2020 0.1100 0.1100 0.0950 0.1050 146,546 +0.00(+0.00%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 08, 2020 0.1100 0.1100 0.1000 0.1000 605,102 -0.00(-4.76%)
Oct 07, 2020 0.1100 0.1100 0.1050 0.1050 11,500 -0.01(-4.55%)
Oct 06, 2020 0.1200 0.1200 0.1100 0.1100 160,150 -0.01(-4.35%)
Oct 05, 2020 0.1200 0.1200 0.1150 0.1150 67,100 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1150 0.1150 58,500 -0.00(-4.17%)
Oct 01, 2020 0.1150 0.1200 0.1100 0.1200 142,150 +0.01(+9.09%)
Sep 30, 2020 0.1150 0.1200 0.1100 0.1100 313,793 -0.01(-8.33%)
Sep 29, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Sep 28, 2020 0.1150 0.1150 0.1150 0.1150 150,650 +0.01(+4.55%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 13,494 -0.01(-4.35%)
Sep 24, 2020 0.1150 0.1150 0.1150 0.1150 97,100 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1150 291,500 -0.00(-4.17%)
Sep 22, 2020 0.1200 0.1250 0.1150 0.1200 84,849 +0.00(+4.35%)
Sep 21, 2020 0.1200 0.1250 0.1150 0.1150 1,273,815 +0.00(+0.00%)
Sep 18, 2020 0.1100 0.1150 0.1050 0.1150 294,500 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1150 0.1100 0.1150 72,900 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1150 0.1100 0.1150 333,499 +0.01(+4.55%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 63,985 +0.00(+0.00%)
Sep 14, 2020 0.1150 0.1150 0.1050 0.1100 718,000 -0.01(-4.35%)
Sep 11, 2020 0.1200 0.1200 0.1100 0.1150 158,781 -0.00(-4.17%)
Sep 10, 2020 0.1300 0.1300 0.1200 0.1200 231,750 +0.00(+0.00%)
Sep 09, 2020 0.1150 0.1250 0.1150 0.1200 188,025 -0.01(-4.00%)
Sep 08, 2020 0.1300 0.1300 0.1200 0.1250 592,000 -0.01(-3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 03, 2020 0.1300 0.1300 0.1200 0.1250 510,050 -0.01(-3.85%)
Sep 02, 2020 0.1400 0.1450 0.1300 0.1300 634,147 -0.01(-7.14%)
Sep 01, 2020 0.1250 0.1500 0.1250 0.1400 1,614,584 +0.03(+21.74%)
Aug 31, 2020 0.1200 0.1200 0.1150 0.1150 114,309 +0.00(+0.00%)
Aug 28, 2020 0.1000 0.1150 0.1000 0.1150 374,962 +0.01(+15.00%)
Aug 27, 2020 0.0950 0.1000 0.0950 0.1000 269,000 +0.01(+5.26%)
Aug 26, 2020 0.0900 0.0950 0.0900 0.0950 35,000 +0.01(+5.56%)
Aug 25, 2020 0.0950 0.0950 0.0900 0.0900 147,118 -0.01(-5.26%)
Aug 24, 2020 0.0950 0.1000 0.0950 0.0950 469,254 +0.01(+5.56%)
Aug 21, 2020 0.0900 0.0950 0.0900 0.0900 272,000 +0.00(+0.00%)
Aug 20, 2020 0.0950 0.0950 0.0900 0.0900 237,000 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 377,250 +0.00(+0.00%)
Aug 18, 2020 0.1050 0.1100 0.0900 0.0900 278,773 -0.01(-10.00%)
Aug 17, 2020 0.1000 0.1050 0.0950 0.1000 284,250 +0.00(+0.00%)
Aug 14, 2020 0.1050 0.1050 0.1000 0.1000 12,331 +0.00(+0.00%)
Aug 13, 2020 0.1000 0.1100 0.0950 0.1000 383,740 +0.01(+5.26%)
Aug 12, 2020 0.0900 0.1000 0.0900 0.0950 194,000 +0.01(+11.76%)
Aug 11, 2020 0.0900 0.0950 0.0850 0.0850 614,500 -0.01(-10.53%)
Aug 10, 2020 0.1000 0.1000 0.0950 0.0950 108,275 -0.01(-5.00%)
Aug 07, 2020 0.1050 0.1050 0.0950 0.1000 160,800 +0.00(+0.00%)
Aug 06, 2020 0.1150 0.1150 0.1000 0.1000 275,700 -0.01(-13.04%)
Aug 05, 2020 0.1100 0.1200 0.1050 0.1150 666,050 +0.01(+9.52%)
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.