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

Emergent Metals Corp (TSV: EMR )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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 (%)
Oct 31, 2022 0.2450 0 -0.01(-2.00%)
Oct 28, 2022 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Oct 27, 2022 0.2500 0.2600 0.2500 0.2600 24,500 +0.01(+4.00%)
Oct 26, 2022 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Oct 25, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 24, 2022 0.2500 0.2500 0.2500 0.2500 20,900 +0.00(+0.00%)
Oct 21, 2022 0.2500 0.2500 0.2500 0.2500 54,000 +0.00(+0.00%)
Oct 20, 2022 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Oct 17, 2022 0.2500 0 +0.00(+0.00%)
Oct 14, 2022 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Oct 13, 2022 0.2600 0.2600 0.2600 0.2600 5,300 +0.01(+4.00%)
Oct 12, 2022 0.2500 0.2500 0.2500 0.2500 19,400 +0.00(+0.00%)
Oct 07, 2022 0.2500 0 +0.00(+0.00%)
Oct 05, 2022 0.2500 0 +0.00(+0.00%)
Oct 04, 2022 0.2500 0.2500 0.2500 0.2500 18,000 -0.01(-3.85%)
Sep 30, 2022 0.2600 0 +0.00(+0.00%)
Sep 27, 2022 0.2600 0 -0.02(-7.14%)
Sep 26, 2022 0.2800 0.2800 0.2800 0.2800 15,304 -0.02(-6.67%)
Sep 16, 2022 0.3000 0 +0.02(+7.14%)
Sep 15, 2022 0.2800 0.2800 0.2800 0.2800 1,600 -0.00(-1.75%)
Sep 14, 2022 0.2850 0.2850 0.2850 0.2850 43,800 -0.01(-1.72%)
Sep 13, 2022 0.3000 0.3000 0.2900 0.2900 55,800 -0.01(-3.33%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3000 0.3000 0.3000 41,750 +0.02(+5.26%)
Sep 08, 2022 0.2900 0.3000 0.2850 0.2850 35,050 -0.01(-1.72%)
Sep 07, 2022 0.2850 0.2900 0.2850 0.2900 14,500 +0.02(+9.43%)
Sep 02, 2022 0.2650 260 -0.01(-1.85%)
Aug 30, 2022 0.2700 0 -0.02(-8.47%)
Aug 29, 2022 0.2850 0.2950 0.2850 0.2950 10,500 +0.00(+0.00%)
Aug 24, 2022 0.2950 0 +0.02(+9.26%)
Aug 23, 2022 0.2700 0.2700 0.2700 0.2700 33,501 -0.01(-3.57%)
Aug 19, 2022 0.2800 441 +0.02(+7.69%)
Aug 18, 2022 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Aug 16, 2022 0.2600 0 +0.00(+0.00%)
Aug 15, 2022 0.2600 0.2600 0.2600 0.2600 13,900 +0.00(+0.00%)
Aug 12, 2022 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Aug 08, 2022 0.2700 0 +0.01(+3.85%)
Aug 04, 2022 0.2600 350 -0.02(-7.14%)
Aug 03, 2022 0.2850 0.2850 0.2800 0.2800 5,428 +0.02(+5.66%)
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.