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 (%)
May 31, 2019 0.1850 0.1850 0.1700 0.1700 5,299 +0.00(+0.00%)
May 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 28, 2019 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
May 24, 2019 0.1450 0.1500 0.1450 0.1500 127,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2019 0.1700 0.1700 0.1500 0.1500 73,300 -0.02(-11.76%)
May 15, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2019 0.1750 0.1750 0.1750 287 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,499 +0.00(+0.00%)
May 09, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 08, 2019 0.1800 0.1800 0.1500 0.1650 95,500 -0.01(-8.33%)
May 06, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 03, 2019 0.1800 0.1850 0.1800 0.1850 255,000 +0.00(+0.00%)
May 02, 2019 0.1850 0.1850 0.1800 0.1850 53,000 +0.00(+0.00%)
May 01, 2019 0.1850 0.1950 0.1850 0.1850 390,999 -0.01(-5.13%)
Apr 29, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 26, 2019 0.1900 0.1900 0.1900 0.1900 125,000 -0.01(-2.56%)
Apr 25, 2019 0.1950 0.1950 0.1950 0.1950 11,500 -0.01(-2.50%)
Apr 24, 2019 0.1950 0.2000 0.1750 0.2000 750,899 +0.01(+5.26%)
Apr 23, 2019 0.1800 0.1900 0.1800 0.1900 240,944 +0.01(+5.56%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 30,000 +0.01(+5.56%)
Apr 12, 2019 0.1600 0.1800 0.1600 0.1800 53,500 +0.02(+12.50%)
Apr 11, 2019 0.1600 0.1600 0.1600 49 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Apr 05, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1750 0.1600 0.1700 153,500 -0.01(-8.11%)
Apr 01, 2019 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Mar 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Mar 27, 2019 0.1750 0.1750 0.1650 0.1650 579,500 -0.02(-13.16%)
Mar 26, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 25, 2019 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Mar 22, 2019 0.1900 0.1900 0.1900 0.1900 7,150 -0.01(-2.56%)
Mar 21, 2019 0.1900 0.1950 0.1900 0.1950 23,000 +0.01(+2.63%)
Mar 20, 2019 0.1850 0.1900 0.1850 0.1900 17,000 +0.02(+11.76%)
Mar 19, 2019 0.1400 0.1700 0.1350 0.1700 190,499 +0.01(+3.03%)
Mar 18, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Mar 15, 2019 0.1600 0.1600 0.1550 0.1550 12,500 +0.02(+14.81%)
Mar 14, 2019 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Mar 13, 2019 0.1400 0.1400 0.1350 0.1350 91,499 -0.01(-3.57%)
Mar 12, 2019 0.1600 0.1600 0.1300 0.1400 146,000 -0.01(-6.67%)
Mar 11, 2019 0.1500 0.1500 0.1500 0.1500 101,800 -0.01(-3.23%)
Mar 08, 2019 0.1400 0.1550 0.1400 0.1550 259,143 +0.02(+19.23%)
Mar 07, 2019 0.1300 0.1400 0.1300 0.1300 21,000 -0.01(-7.14%)
Mar 06, 2019 0.1300 0.1400 0.1300 0.1400 18,600 +0.01(+7.69%)
Mar 05, 2019 0.1400 0.1400 0.1300 0.1300 65,400 +0.00(+0.00%)
Mar 04, 2019 0.1300 0.1300 0.1300 0.1300 2,001 -0.02(-13.33%)
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.