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 (%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2021 0.0650 0.0650 0.0600 0.0600 73,231 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jun 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0650 0.0600 0.0650 654,700 +0.00(+0.00%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Jun 21, 2021 0.0650 0.0650 0.0650 0.0650 840,000 +0.00(+0.00%)
Jun 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 14,300 +0.00(+0.00%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 48,070 -0.01(-7.14%)
Jun 14, 2021 0.0650 0.0700 0.0650 0.0700 83,015 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0700 0.0700 0.0700 100,400 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 09, 2021 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Jun 08, 2021 0.0700 0.0700 0.0700 0.0700 133,140 +0.00(+0.00%)
Jun 07, 2021 0.0700 0.0700 0.0700 0.0700 29,001 +0.01(+7.69%)
Jun 04, 2021 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Jun 03, 2021 0.0700 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Jun 02, 2021 0.0700 0.0700 0.0700 0.0700 204,475 +0.00(+0.00%)
Jun 01, 2021 0.0750 0.0750 0.0700 0.0700 90,333 -0.00(-6.67%)
May 31, 2021 0.0700 0.0750 0.0700 0.0750 171,300 +0.00(+7.14%)
May 28, 2021 0.0700 0.0700 0.0650 0.0700 713,400 +0.01(+7.69%)
May 27, 2021 0.0700 0.0700 0.0650 0.0650 391,001 -0.01(-7.14%)
May 26, 2021 0.0700 0.0700 0.0700 0.0700 52,160 +0.00(+0.00%)
May 25, 2021 0.0700 0.0750 0.0650 0.0700 186,000 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2021 0.0750 0.0750 0.0700 0.0700 213,435 +0.00(+0.00%)
May 19, 2021 0.0700 0.0700 0.0700 0.0700 1,169,000 +0.01(+7.69%)
May 18, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 17, 2021 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
May 14, 2021 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
May 13, 2021 0.0650 0.0700 0.0650 0.0700 123,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
May 11, 2021 0.0700 0.0700 0.0700 0.0700 165,349 +0.00(+0.00%)
May 10, 2021 0.0700 0.0750 0.0700 0.0700 863,300 +0.00(+0.00%)
May 07, 2021 0.0650 0.0700 0.0650 0.0700 492,500 +0.01(+7.69%)
May 06, 2021 0.0700 0.0700 0.0650 0.0650 145,000 -0.01(-7.14%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 13,893 +0.01(+7.69%)
May 04, 2021 0.0700 0.0700 0.0650 0.0650 169,300 -0.01(-7.14%)
May 03, 2021 0.0700 0.0700 0.0700 0.0700 134,000 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0700 0.0700 0.0700 125,000 +0.01(+7.69%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0650 821,300 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0650 0.0650 338,600 -0.01(-7.14%)
Apr 27, 2021 0.0800 0.0800 0.0700 0.0700 227,700 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0750 0.0700 0.0700 1,179,950 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0700 0.0600 0.0700 966,970 +0.01(+7.69%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 98,774 +0.01(+8.33%)
Apr 21, 2021 0.0650 0.0650 0.0600 0.0600 70,500 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 255,000 +0.00(+0.00%)
Apr 19, 2021 0.0650 0.0700 0.0600 0.0600 1,627,454 -0.01(-14.29%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0700 512,060 +0.01(+7.69%)
Apr 15, 2021 0.0700 0.0700 0.0650 0.0650 26,500 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 460,000 -0.01(-7.14%)
Apr 13, 2021 0.0650 0.0700 0.0650 0.0700 56,000 +0.01(+7.69%)
Apr 12, 2021 0.0750 0.0750 0.0650 0.0650 1,577,285 -0.01(-7.14%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 2,916,839 -0.00(-6.67%)
Apr 08, 2021 0.0750 0.0850 0.0700 0.0750 9,639,991 +0.01(+15.38%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 153,315 -0.01(-7.14%)
Apr 06, 2021 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Apr 05, 2021 0.0650 0.0650 0.0650 0.0650 376,385 +0.01(+8.33%)
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.