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 (%)
Nov 29, 2019 0.0750 0.0900 0.0750 0.0800 432,176 +0.01(+14.29%)
Nov 28, 2019 0.0650 0.0700 0.0600 0.0700 129,000 +0.01(+7.69%)
Nov 27, 2019 0.0750 0.0750 0.0650 0.0650 190,000 -0.01(-7.14%)
Nov 26, 2019 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0700 0.0600 0.0700 114,000 +0.01(+16.67%)
Nov 22, 2019 0.0600 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Nov 21, 2019 0.0750 0.0750 0.0650 0.0650 332,070 -0.01(-13.33%)
Nov 20, 2019 0.0650 0.0750 0.0650 0.0750 40,500 +0.01(+25.00%)
Nov 19, 2019 0.0650 0.0650 0.0600 0.0600 56,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0600 0.0500 0.0600 121,261 +0.01(+20.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 13, 2019 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 25, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 24, 2019 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0.0600 125,010 +0.00(+0.00%)
Oct 22, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0600 0.0500 0.0600 39,500 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 360,998 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0600 0.0500 0.0600 273,400 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0550 0.0600 873,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0600 87,019 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Oct 07, 2019 0.0650 0.0700 0.0650 0.0700 52,250 -0.00(-6.67%)
Oct 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2019 0.0750 0.0750 0.0750 200 +0.00(+7.14%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2019 0.0750 0.0750 0.0750 13 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 36,300 -0.01(-6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 17, 2019 0.0700 0.0700 0.0700 0.0700 100,649 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 18,100 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+7.14%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Sep 10, 2019 0.0800 0.0800 0.0700 0.0800 112,000 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 46,999 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Sep 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
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.