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 (%)
Mar 19, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 16, 2018 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-6.06%)
Mar 15, 2018 0.1650 0.1650 0.1650 0.1650 3,200 +0.00(+0.00%)
Mar 02, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 26, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 23, 2018 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Feb 02, 2018 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Jan 30, 2018 0.1750 0.1750 0.1750 100 -0.01(-5.41%)
Jan 29, 2018 0.2000 0.2000 0.1850 0.1850 4,000 +0.01(+5.71%)
Jan 26, 2018 0.1750 0.1750 0.1750 0.1750 6,000 -0.04(-16.67%)
Jan 25, 2018 0.2100 0.2100 0.2100 0.2100 1,320 +0.01(+2.44%)
Jan 23, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 17, 2018 0.2050 0.2050 0.2050 310 +0.04(+24.24%)
Jan 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 28, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 27, 2017 0.1700 0.1700 0.1700 0.1700 5,050 +0.00(+0.00%)
Dec 22, 2017 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Dec 20, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 18, 2017 0.1750 0.1750 0.1750 150 -0.01(-5.41%)
Dec 15, 2017 0.1850 0.1850 0.1800 0.1850 11,078 -0.04(-15.91%)
Dec 14, 2017 0.2200 0.2200 0.2200 0.2200 6,300 +0.05(+25.71%)
Dec 13, 2017 0.1750 0.1750 0.1750 0.1750 500 -0.01(-5.41%)
Dec 12, 2017 0.1900 0.1900 0.1850 0.1850 21,000 -0.04(-15.91%)
Dec 11, 2017 0.1950 0.2200 0.1950 0.2200 6,200 +0.04(+18.92%)
Dec 08, 2017 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Dec 05, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 04, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 27, 2017 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Nov 22, 2017 0.2100 0.2100 0.2100 189 +0.02(+10.53%)
Nov 17, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 14, 2017 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 07, 2017 0.1750 0.1750 0.1750 0.1750 1,600 -0.04(-16.67%)
Nov 06, 2017 0.2000 0.2100 0.2000 0.2100 3,408 +0.04(+20.00%)
Nov 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 30, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 25, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2017 0.1750 0.1750 0.1750 10 +0.01(+6.06%)
Oct 19, 2017 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Oct 13, 2017 0.2000 0.2000 0.2000 9 -0.05(-20.00%)
Oct 06, 2017 0.2500 0.2500 0.2500 460 +0.03(+13.64%)
Oct 02, 2017 0.2200 0.2200 0.2200 50 -0.01(-6.38%)
Sep 29, 2017 0.2350 0.2350 0.2350 0.2350 1,020 +0.01(+4.44%)
Sep 25, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Sep 20, 2017 0.2400 0.2400 0.2400 4 -0.07(-21.31%)
Sep 19, 2017 0.2550 0.3050 0.2550 0.3050 5,500 +0.01(+3.39%)
Sep 15, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 13, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 12, 2017 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Sep 11, 2017 0.2850 0.3000 0.2600 0.3000 25,351 +0.08(+36.36%)
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.