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 (%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 30, 2019 0.0650 0.0700 0.0650 0.0650 205,000 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0650 346,301 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-14.29%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0700 90,000 +0.01(+7.69%)
Dec 19, 2019 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 196,000 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0900 0.0650 0.0700 119,766 +0.01(+16.67%)
Dec 10, 2019 0.0700 0.0700 0.0600 0.0600 166,400 +0.00(+0.00%)
Dec 09, 2019 0.0650 0.0650 0.0600 0.0600 31,070 -0.01(-7.69%)
Dec 06, 2019 0.0650 0.0650 0.0650 0.0650 49,000 -0.01(-7.14%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 02, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
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%)
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.