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 (%)
Feb 28, 2022 0.0200 0.0200 0.0200 0.0200 601,000 -0.01(-20.00%)
Feb 25, 2022 0.0200 0.0250 0.0200 0.0250 654,500 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0250 0.0250 1,132,500 -0.00(-16.67%)
Feb 23, 2022 0.0300 0.0300 0.0250 0.0300 635,000 +0.00(+0.00%)
Feb 22, 2022 0.0300 0.0350 0.0300 0.0300 571,000 +0.00(+0.00%)
Feb 18, 2022 0.0300 0 -0.01(-14.29%)
Feb 17, 2022 0.0250 0.0400 0.0250 0.0350 1,662,222 +0.01(+40.00%)
Feb 16, 2022 0.0300 0.0350 0.0250 0.0250 1,727,010 -0.00(-16.67%)
Feb 15, 2022 0.0350 0.0350 0.0300 0.0300 413,500 -0.01(-14.29%)
Feb 14, 2022 0.0400 0.0400 0.0350 0.0350 280,000 -0.00(-12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 08, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0350 0.0400 0.0350 0.0400 39,500 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Feb 03, 2022 0.0450 0.0400 0.0400 34,000 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 27, 2022 0.0450 0 +0.00(+12.50%)
Jan 26, 2022 0.0450 0.0450 0.0400 0.0400 183,340 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-18.18%)
Jan 20, 2022 0.0450 0.0550 0.0450 0.0550 190,409 +0.01(+22.22%)
Jan 19, 2022 0.0450 0.0500 0.0450 0.0450 336,999 +0.00(+12.50%)
Jan 18, 2022 0.0400 0.0400 0.0400 0.0400 503,000 +0.00(+0.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jan 14, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 13, 2022 0.0400 0.0400 0.0400 0.0400 58,285 +0.00(+0.00%)
Jan 10, 2022 0.0400 0 +0.00(+0.00%)
Jan 07, 2022 0.0400 0.0400 0.0400 0.0400 988,500 -0.00(-11.11%)
Jan 05, 2022 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 31, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2021 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0350 0.0350 8,970 -0.00(-12.50%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2021 0.0400 0.0400 0.0350 0.0350 437,000 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 1,000,000 +0.00(+0.00%)
Dec 21, 2021 0.0300 0.0350 0.0300 0.0350 1,043,000 +0.01(+16.67%)
Dec 20, 2021 0.0350 0.0350 0.0300 0.0300 528,711 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 15, 2021 0.0350 0.0350 0.0350 0.0350 118,000 +0.01(+16.67%)
Dec 14, 2021 0.0350 0.0350 0.0300 0.0300 314,000 -0.01(-14.29%)
Dec 13, 2021 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Dec 09, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 111,000 +0.00(+0.00%)
Dec 07, 2021 0.0350 0.0350 0.0350 0.0350 613,800 +0.00(+0.00%)
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.