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

Emergent Metals Corp (TSV: EMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 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 (%)
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%)
Aug 04, 2020 0.1100 0.1100 0.1050 0.1050 655,501 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 30, 2020 0.0950 0.0950 0.0950 0.0950 259,531 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1100 0.1000 0.1000 394,910 -0.00(-4.76%)
Jul 28, 2020 0.1100 0.1100 0.1050 0.1050 302,800 -0.01(-4.55%)
Jul 27, 2020 0.1250 0.1300 0.1100 0.1100 406,899 -0.01(-8.33%)
Jul 24, 2020 0.1200 0.1250 0.1100 0.1200 521,397 +0.00(+4.35%)
Jul 23, 2020 0.1200 0.1400 0.1150 0.1150 1,758,651 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1150 0.0950 0.1150 1,555,827 +0.01(+15.00%)
Jul 21, 2020 0.1150 0.1250 0.1000 0.1000 1,590,621 -0.02(-16.67%)
Jul 20, 2020 0.1250 0.1250 0.1150 0.1200 618,000 +0.00(+4.35%)
Jul 17, 2020 0.1200 0.1200 0.1100 0.1150 195,000 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1100 0.1200 407,050 +0.00(+0.00%)
Jul 15, 2020 0.1300 0.1350 0.1150 0.1200 1,174,236 -0.02(-11.11%)
Jul 14, 2020 0.1050 0.1400 0.1000 0.1350 2,692,892 +0.03(+28.57%)
Jul 13, 2020 0.1100 0.1100 0.1050 0.1050 1,008,666 +0.00(+5.00%)
Jul 10, 2020 0.0900 0.1100 0.0900 0.1000 1,749,276 +0.01(+11.11%)
Jul 09, 2020 0.0850 0.0900 0.0850 0.0900 661,999 +0.01(+12.50%)
Jul 08, 2020 0.0850 0.0900 0.0800 0.0800 369,019 -0.01(-5.88%)
Jul 07, 2020 0.0900 0.0900 0.0850 0.0850 218,710 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.0950 0.0850 0.0850 658,000 -0.00(-5.56%)
Jul 03, 2020 0.0900 0.0950 0.0900 0.0900 293,333 -0.01(-5.26%)
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.