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 31, 2023 0.1800 0.1800 0.1800 0.1800 91,938 +0.00(+0.00%)
Mar 28, 2023 0.1800 0 +0.01(+2.86%)
Mar 27, 2023 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-2.78%)
Mar 24, 2023 0.1750 0.1800 0.1750 0.1800 10,038 +0.02(+12.50%)
Mar 22, 2023 0.1600 105 +0.00(+0.00%)
Mar 21, 2023 0.1700 0.1700 0.1600 0.1600 34,005 -0.01(-5.88%)
Mar 20, 2023 0.1700 0.1700 0.1700 0.1700 3,272 +0.00(+0.00%)
Mar 17, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1800 0.1700 0.1700 32,500 -0.01(-5.56%)
Mar 15, 2023 0.1800 0.1800 0.1750 0.1800 111,040 -0.02(-10.00%)
Mar 13, 2023 0.2000 0 +0.00(+0.00%)
Mar 10, 2023 0.1850 0.2000 0.1800 0.2000 24,500 +0.01(+5.26%)
Mar 09, 2023 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Mar 08, 2023 0.1900 0.1900 0.1800 0.1800 3,070 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 6,691 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.2000 0.1800 0.1800 165,582 +0.01(+2.86%)
Mar 02, 2023 0.1750 0 -0.01(-2.78%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1800 10,013 -0.01(-5.26%)
Feb 28, 2023 0.2000 0.2000 0.1800 0.1900 74,533 -0.01(-5.00%)
Feb 24, 2023 0.2000 0 +0.01(+5.26%)
Feb 23, 2023 0.1800 0.2000 0.1800 0.1900 87,500 +0.01(+5.56%)
Feb 22, 2023 0.1800 0.1800 0.1800 0.1800 29,000 -0.02(-10.00%)
Feb 21, 2023 0.2000 0.2000 0.1900 0.2000 31,500 +0.00(+0.00%)
Feb 16, 2023 0.2000 0 -0.01(-4.76%)
Feb 15, 2023 0.2100 0.2100 0.1800 0.2100 86,500 +0.00(+0.00%)
Feb 14, 2023 0.2200 0.2200 0.2100 0.2100 29,620 -0.02(-8.70%)
Feb 10, 2023 0.2300 0 -0.01(-4.17%)
Feb 09, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+6.67%)
Feb 08, 2023 0.2250 0.2350 0.2250 0.2250 56,570 -0.01(-6.25%)
Feb 07, 2023 0.2400 0.2400 0.2250 0.2400 60,060 -0.01(-4.00%)
Feb 06, 2023 0.2500 0.2500 0.2500 0.2500 40,194 +0.00(+0.00%)
Feb 03, 2023 0.2600 0.2600 0.2450 0.2500 164,304 -0.02(-7.41%)
Feb 02, 2023 0.2700 0.2800 0.2550 0.2700 157,000 +0.00(+0.00%)
Feb 01, 2023 0.2850 0.2850 0.2600 0.2700 84,500 +0.00(+0.00%)
Jan 31, 2023 0.3300 0.3300 0.2700 0.2700 145,901 -0.05(-15.62%)
Jan 30, 2023 0.3050 0.3200 0.3050 0.3200 37,039 +0.01(+3.23%)
Jan 27, 2023 0.3200 0.3350 0.3050 0.3100 149,750 -0.01(-3.13%)
Jan 26, 2023 0.3600 0.3600 0.3050 0.3200 233,369 -0.04(-12.33%)
Jan 25, 2023 0.3200 0.3700 0.3200 0.3650 330,996 +0.04(+12.31%)
Jan 24, 2023 0.3250 0.3300 0.2950 0.3250 60,735 +0.01(+3.17%)
Jan 23, 2023 0.3350 0.3350 0.3150 0.3150 47,059 -0.03(-10.00%)
Jan 20, 2023 0.2950 0.3500 0.2850 0.3500 253,944 +0.05(+16.67%)
Jan 19, 2023 0.2600 0.3000 0.2500 0.3000 1,817,130 +0.04(+17.65%)
Jan 18, 2023 0.2400 0.2550 0.2400 0.2550 23,500 +0.01(+2.00%)
Jan 17, 2023 0.2400 0.2550 0.2400 0.2500 41,500 +0.01(+4.17%)
Jan 10, 2023 0.2400 0 -0.01(-2.04%)
Jan 09, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Jan 05, 2023 0.2450 0 +0.00(+0.00%)
Jan 04, 2023 0.2450 0.2450 0.2450 0.2450 9,500 -0.01(-2.00%)
Dec 30, 2022 0.2500 0 +0.00(+0.00%)
Dec 29, 2022 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-1.96%)
Dec 28, 2022 0.2750 0.2750 0.2550 0.2550 42,949 -0.03(-8.93%)
Dec 23, 2022 0.2800 0 +0.03(+12.00%)
Dec 22, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Dec 21, 2022 0.2600 0.2800 0.2600 0.2700 98,084 +0.01(+3.85%)
Dec 20, 2022 0.2600 0.2600 0.2600 0.2600 149,500 +0.01(+4.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Dec 16, 2022 0.2400 0.2500 0.2400 0.2500 16,500 +0.02(+8.70%)
Dec 15, 2022 0.2400 0.2400 0.2300 0.2300 13,500 +0.00(+0.00%)
Dec 14, 2022 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Dec 12, 2022 0.2300 0 -0.01(-4.17%)
Dec 09, 2022 0.2500 0.2500 0.2400 0.2400 37,500 -0.01(-4.00%)
Dec 07, 2022 0.2500 0 +0.00(+0.00%)
Dec 05, 2022 0.2500 0 +0.00(+0.00%)
Dec 02, 2022 0.2500 0.2500 0.2500 0.2500 4,720 +0.00(+0.00%)
Dec 01, 2022 0.2700 0.2700 0.2500 0.2500 33,750 -0.02(-7.41%)
Nov 30, 2022 0.2500 0.2700 0.2500 0.2700 30,000 +0.01(+1.89%)
Nov 28, 2022 0.2650 0 +0.00(+0.00%)
Nov 25, 2022 0.2700 0.2700 0.2650 0.2650 7,100 +0.02(+6.00%)
Nov 24, 2022 0.2500 0.2700 0.2500 0.2500 16,200 -0.02(-7.41%)
Nov 22, 2022 0.2700 200 +0.02(+8.00%)
Nov 21, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 17, 2022 0.2500 100 +0.00(+0.00%)
Nov 16, 2022 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Nov 15, 2022 0.2600 0.2600 0.2600 0.2600 5,700 +0.02(+8.33%)
Nov 11, 2022 0.2400 0 -0.04(-14.29%)
Nov 10, 2022 0.2700 0.2800 0.2700 0.2800 17,501 +0.01(+3.70%)
Nov 08, 2022 0.2700 0 +0.02(+5.88%)
Nov 07, 2022 0.2550 0.2550 0.2500 0.2550 27,500 +0.02(+6.25%)
Nov 04, 2022 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Nov 03, 2022 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-2.04%)
Nov 02, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
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%)
Aug 02, 2022 0.2600 0.2650 0.2600 0.2650 12,100 +0.02(+6.00%)
Jul 29, 2022 0.2500 0 -0.01(-3.85%)
Jul 28, 2022 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+4.00%)
Jul 27, 2022 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-3.85%)
Jul 26, 2022 0.2550 0.2600 0.2500 0.2600 232,563 +0.00(+0.00%)
Jul 25, 2022 0.2600 0.2600 0.2600 0.2600 18,500 +0.00(+0.00%)
Jul 21, 2022 0.2600 0 +0.00(+0.00%)
Jul 19, 2022 0.2600 0 +0.01(+1.96%)
Jul 18, 2022 0.2550 0.2550 0.2550 0.2550 4,700 -0.02(-5.56%)
Jul 15, 2022 0.2750 0.2750 0.2700 0.2700 104,000 -0.01(-3.57%)
Jul 13, 2022 0.2800 0 +0.00(+0.00%)
Jul 12, 2022 0.2950 0.2950 0.2700 0.2800 217,450 -0.01(-3.45%)
Jul 11, 2022 0.2650 0.2900 0.2650 0.2900 59,300 +0.03(+11.54%)
Jul 08, 2022 0.2500 0.2600 0.2500 0.2600 231,100 +0.01(+4.00%)
Jul 07, 2022 0.2400 0.2500 0.2400 0.2500 27,978 +0.01(+4.17%)
Jul 06, 2022 0.2500 0.2600 0.2400 0.2400 66,545 +0.00(+0.00%)
Jul 05, 2022 0.2400 0.2400 0.2400 0.2400 44,100 +0.00(+0.00%)
Jul 04, 2022 0.2450 0.2450 0.2350 0.2400 73,500 +0.00(+0.00%)
Jun 30, 2022 0.2400 0 +0.04(+20.00%)
Jun 29, 2022 0.1550 0.2100 0.1550 0.2000 98,500 +0.05(+29.03%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 782 -0.02(-13.89%)
Jun 27, 2022 0.1800 0.1800 0.1800 0.1800 2,707 +0.01(+2.86%)
Jun 24, 2022 0.1700 0.1750 0.1700 0.1750 23,500 +0.02(+12.90%)
Jun 23, 2022 0.1600 0.1600 0.1500 0.1550 5,000 +0.01(+3.33%)
Jun 22, 2022 0.1500 0.1500 0.1500 0.1500 118,500 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1500 0.1500 0.1500 8,500 -0.01(-3.23%)
Jun 20, 2022 0.1550 0.1550 0.1550 0.1550 31,020 +0.00(+0.00%)
Jun 17, 2022 0.1500 0.1550 0.1500 0.1550 40,200 +0.01(+3.33%)
Jun 15, 2022 0.1500 0 -0.01(-6.25%)
Jun 14, 2022 0.1600 0.1600 0.1600 0.1600 5,521 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1600 0.1500 0.1600 102,200 +0.02(+14.29%)
Jun 10, 2022 0.1550 0.1550 0.1400 0.1400 145,000 -0.02(-15.15%)
Jun 08, 2022 0.1650 0 -0.01(-2.94%)
Jun 07, 2022 0.1500 0.1700 0.1500 0.1700 9,500 +0.02(+13.33%)
Jun 02, 2022 0.1500 3 +0.00(+0.00%)
Jun 01, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
May 27, 2022 0.1550 0 +0.00(+0.00%)
May 25, 2022 0.1550 0 -0.02(-8.82%)
May 20, 2022 0.1700 70 -0.02(-12.82%)
May 19, 2022 0.1900 0.1950 0.1900 0.1950 67,773 +0.05(+30.00%)
May 18, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
May 16, 2022 0.1550 0 -0.01(-3.13%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 43,283 +0.00(+0.00%)
May 12, 2022 0.1600 0.1600 0.1500 0.1600 33,147 +0.01(+6.67%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 37,500 -0.01(-3.23%)
May 10, 2022 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1550 0.1550 23,000 +0.01(+3.33%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 03, 2022 0.1500 0 -0.02(-11.76%)
May 02, 2022 0.1750 0.1750 0.1700 0.1700 71,002 -0.01(-5.56%)
Apr 29, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1800 0.1800 0.1800 4,856 +0.00(+0.00%)
Apr 26, 2022 0.1750 0.1800 0.1750 0.1800 65,000 +0.01(+2.86%)
Apr 25, 2022 0.1750 0.1800 0.1750 0.1750 44,500 -0.01(-2.78%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 49,500 -0.01(-2.70%)
Apr 21, 2022 0.1850 0.1850 0.1800 0.1850 60,000 +0.00(+0.00%)
Apr 20, 2022 0.1750 0.1850 0.1750 0.1850 41,000 -0.01(-2.63%)
Apr 19, 2022 0.1900 0.1900 0.1750 0.1900 26,100 +0.01(+5.56%)
Apr 18, 2022 0.1850 0.1900 0.1800 0.1800 47,250 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.01(+2.86%)
Apr 13, 2022 0.1750 0.1800 0.1750 0.1750 119,862 -0.01(-5.41%)
Apr 12, 2022 0.1800 0.1850 0.1800 0.1850 47,500 +0.01(+5.71%)
Apr 11, 2022 0.1750 0.1750 0.1700 0.1750 55,001 +0.00(+2.94%)
Apr 08, 2022 0.1700 0.1700 0.1700 0.1700 398,600 -0.02(-10.53%)
Apr 07, 2022 0.1700 0.1900 0.1700 0.1900 82,641 +0.02(+11.76%)
Apr 05, 2022 0.1700 0 -0.01(-5.56%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 510 +0.01(+2.86%)
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.