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 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 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 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0550 0.0550 0.0450 0.0450 28,000 -0.01(-10.00%)
Mar 22, 2024 0.0500 0 +0.00(+0.00%)
Mar 15, 2024 0.0500 0 +0.00(+0.00%)
Mar 13, 2024 0.0500 0 -0.01(-16.67%)
Mar 12, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 07, 2024 0.0600 0 -0.01(-7.69%)
Mar 05, 2024 0.0650 0 -0.01(-7.14%)
Mar 04, 2024 0.0450 0.0700 0.0450 0.0700 116,800 +0.02(+40.00%)
Feb 29, 2024 0.0500 0 -0.00(-9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 26, 2024 0.0500 0 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 31,000 -0.00(-9.09%)
Feb 21, 2024 0.0650 0.0650 0.0550 0.0550 115,001 -0.02(-21.43%)
Feb 16, 2024 0.0700 0 +0.00(+0.00%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 6,062 +0.01(+7.69%)
Feb 14, 2024 0.0700 0.0700 0.0600 0.0650 35,000 +0.01(+8.33%)
Feb 12, 2024 0.0600 0 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0600 0.0600 14,200 -0.01(-7.69%)
Feb 08, 2024 0.0750 0.0750 0.0650 0.0650 190,972 -0.01(-13.33%)
Feb 07, 2024 0.0750 0.0750 0.0750 0.0750 22,009 +0.00(+0.00%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Feb 05, 2024 0.0750 0.0750 0.0750 0.0750 25,030 +0.00(+0.00%)
Feb 02, 2024 0.0750 0.0750 0.0750 0.0750 10,300 -0.01(-11.76%)
Jan 26, 2024 0.0850 0 +0.00(+0.00%)
Jan 23, 2024 0.0850 0 +0.00(+0.00%)
Jan 17, 2024 0.0850 0 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Jan 12, 2024 0.0850 0 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 0.0850 0.0900 12,801 +0.01(+12.50%)
Jan 09, 2024 0.0800 0 +0.00(+0.00%)
Jan 08, 2024 0.0850 0.0850 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0900 0.0800 0.0800 31,000 -0.01(-11.11%)
Jan 03, 2024 0.0900 0 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+5.88%)
Dec 27, 2023 0.0850 0 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+11.76%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 5,700 -0.00(-5.56%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 8,400 +0.00(+0.00%)
Dec 15, 2023 0.0850 0.0900 0.0850 0.0900 2,500 +0.00(+0.00%)
Dec 13, 2023 0.0900 0 +0.01(+20.00%)
Dec 12, 2023 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Dec 11, 2023 0.0900 0.0900 0.0700 0.0800 156,500 -0.01(-15.79%)
Dec 08, 2023 0.0950 0.1200 0.0900 0.0950 71,000 -0.01(-5.00%)
Dec 06, 2023 0.1000 0 -0.01(-13.04%)
Nov 30, 2023 0.1150 0 +0.01(+15.00%)
Nov 29, 2023 0.1100 0.1100 0.1000 0.1000 105,200 -0.01(-13.04%)
Nov 28, 2023 0.1200 0.1200 0.1150 0.1150 16,503 -0.02(-14.81%)
Nov 22, 2023 0.1350 0 +0.01(+3.85%)
Nov 21, 2023 0.1300 0.1400 0.1300 0.1300 166,500 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1300 0.1250 0.1300 15,500 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1300 0.1100 0.1300 222,591 +0.01(+13.04%)
Nov 16, 2023 0.1150 0.1300 0.1100 0.1150 64,000 +0.01(+4.55%)
Nov 15, 2023 0.0900 0.1100 0.0900 0.1100 143,000 +0.02(+22.22%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 80,000 +0.01(+20.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
Nov 10, 2023 0.0850 0.0900 0.0850 0.0900 10,000 +0.01(+20.00%)
Nov 07, 2023 0.0750 0 +0.00(+0.00%)
Nov 06, 2023 0.0850 0.0850 0.0750 0.0750 25,000 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 26,747 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 15,500 -0.01(-15.00%)
Oct 27, 2023 0.1000 0 +0.01(+11.11%)
Oct 26, 2023 0.1050 0.1050 0.0850 0.0900 102,900 -0.01(-10.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Oct 20, 2023 0.0900 0 +0.02(+28.57%)
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 16, 2023 0.0700 0 +0.01(+16.67%)
Oct 13, 2023 0.0750 0.0750 0.0600 0.0600 265,200 -0.02(-25.00%)
Oct 12, 2023 0.0800 0.0850 0.0650 0.0800 94,000 -0.01(-11.11%)
Oct 11, 2023 0.0950 0.1000 0.0900 0.0900 137,300 -0.01(-5.26%)
Oct 10, 2023 0.1000 0.1000 0.0950 0.0950 24,000 +0.00(+0.00%)
Oct 05, 2023 0.0950 0 -0.01(-5.00%)
Oct 04, 2023 0.1130 0.1130 0.1000 0.1000 24,500 -0.01(-13.04%)
Oct 02, 2023 0.1150 0 +0.01(+4.55%)
Sep 29, 2023 0.1200 0.1200 0.1100 0.1100 264,500 -0.01(-8.33%)
Sep 28, 2023 0.1400 0.1400 0.1200 0.1200 36,500 -0.01(-7.69%)
Sep 27, 2023 0.1350 0.1350 0.1300 0.1300 37,500 -0.01(-3.70%)
Sep 26, 2023 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Sep 25, 2023 0.1350 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Sep 22, 2023 0.1300 0.1400 0.1300 0.1400 52,580 +0.01(+7.69%)
Sep 21, 2023 0.1200 0.1300 0.1200 0.1300 93,499 +0.01(+8.33%)
Sep 20, 2023 0.1150 0.1300 0.1150 0.1200 101,500 +0.00(+4.35%)
Sep 14, 2023 0.1150 0 +0.00(+0.00%)
Sep 13, 2023 0.1050 0.1150 0.1000 0.1150 56,000 +0.01(+4.55%)
Sep 12, 2023 0.0950 0.1100 0.0950 0.1100 402,499 +0.01(+15.79%)
Sep 11, 2023 0.0950 0.0950 0.0950 0.0950 63,000 +0.01(+18.75%)
Sep 08, 2023 0.0800 0.0800 0.0800 0.0800 7,556 -0.02(-20.00%)
Sep 06, 2023 0.1000 0 +0.01(+11.11%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 55,200 +0.00(+0.00%)
Sep 01, 2023 0.0900 0 +0.01(+20.00%)
Aug 30, 2023 0.0750 0 +0.01(+25.00%)
Aug 29, 2023 0.0550 0.0600 0.0500 0.0600 1,125,600 +0.01(+20.00%)
Aug 28, 2023 0.0550 0.0550 0.0500 0.0500 120,009 -0.00(-9.09%)
Aug 25, 2023 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Aug 24, 2023 0.0650 0.0650 0.0600 0.0600 67,500 -0.01(-20.00%)
Aug 21, 2023 0.0750 0 -0.03(-25.00%)
Aug 17, 2023 0.1000 0 +0.00(+0.00%)
Aug 15, 2023 0.1000 0 +0.01(+11.11%)
Aug 14, 2023 0.1000 0.1000 0.0900 0.0900 250,000 -0.01(-14.29%)
Aug 10, 2023 0.1050 0 +0.00(+0.00%)
Aug 09, 2023 0.1100 0.1100 0.1000 0.1050 91,500 -0.01(-4.55%)
Aug 08, 2023 0.1100 0.1100 0.1100 0.1100 19,527 +0.01(+10.00%)
Aug 03, 2023 0.1000 0 -0.02(-16.67%)
Aug 01, 2023 0.1200 0 -0.01(-4.00%)
Jul 28, 2023 0.1250 2 +0.01(+4.17%)
Jul 27, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 26, 2023 0.1100 0.1250 0.1100 0.1150 7,500 +0.00(+0.00%)
Jul 25, 2023 0.1200 0.1200 0.1150 0.1150 56,600 -0.01(-8.00%)
Jul 21, 2023 0.1250 0 -0.01(-3.85%)
Jul 20, 2023 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1300 0.1200 0.1300 53,000 +0.03(+23.81%)
Jul 18, 2023 0.1000 0.1200 0.1000 0.1050 180,000 +0.01(+16.67%)
Jul 13, 2023 0.0900 3 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Jul 10, 2023 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Jul 07, 2023 0.0800 0.0800 0.0800 0.0800 16,642 +0.00(+0.00%)
Jul 06, 2023 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-11.11%)
Jul 05, 2023 0.1000 0.1000 0.0900 0.0900 59,500 -0.01(-10.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jun 27, 2023 0.1000 4 -0.00(-4.76%)
Jun 26, 2023 0.1200 0.1200 0.1050 0.1050 11,493 -0.02(-16.00%)
Jun 23, 2023 0.1250 0.1250 0.1150 0.1250 19,000 +0.01(+4.17%)
Jun 22, 2023 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jun 21, 2023 0.1100 0.1200 0.1100 0.1200 98,872 +0.02(+20.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 16,000 -0.00(-4.76%)
Jun 16, 2023 0.1000 0.1050 0.1000 0.1050 3,150 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1050 0.1000 0.1050 138,511 +0.00(+0.00%)
Jun 13, 2023 0.1050 0 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 9,579 +0.00(+0.00%)
Jun 09, 2023 0.1050 0.1050 0.1050 0.1050 1,980 +0.00(+0.00%)
Jun 08, 2023 0.1150 0.1150 0.1050 0.1050 42,100 -0.01(-12.50%)
Jun 06, 2023 0.1200 400 +0.00(+0.00%)
Jun 01, 2023 0.1200 0 -0.01(-4.00%)
May 31, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 29, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2023 0.1250 0 +0.00(+0.00%)
May 23, 2023 0.1300 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
May 16, 2023 0.1250 0 -0.01(-7.41%)
May 15, 2023 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 16,000 -0.01(-6.90%)
May 11, 2023 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 10, 2023 0.1500 0.1500 0.1500 0.1500 72,500 +0.00(+0.00%)
May 09, 2023 0.1550 0.1550 0.1500 0.1500 4,510 +0.00(+0.00%)
May 05, 2023 0.1500 0 -0.01(-6.25%)
May 04, 2023 0.1600 0.1600 0.1500 0.1600 17,510 +0.00(+0.00%)
May 02, 2023 0.1600 0 +0.00(+0.00%)
May 01, 2023 0.1600 0.1600 0.1600 0.1600 530 -0.01(-3.03%)
Apr 28, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Apr 27, 2023 0.1750 0.1750 0.1700 0.1700 54,000 +0.00(+0.00%)
Apr 26, 2023 0.1800 0.1800 0.1700 0.1700 80,500 -0.02(-10.53%)
Apr 24, 2023 0.1900 0 +0.00(+0.00%)
Apr 19, 2023 0.1900 0 -0.01(-7.32%)
Apr 18, 2023 0.2050 0.2050 0.2050 0.2050 4,000 +0.01(+7.89%)
Apr 17, 2023 0.2050 0.2050 0.1900 0.1900 2,045 +0.00(+0.00%)
Apr 14, 2023 0.1900 0.1900 0.1900 0.1900 40,000 -0.01(-5.00%)
Apr 13, 2023 0.1750 0.2050 0.1750 0.2000 38,100 +0.01(+5.26%)
Apr 12, 2023 0.1950 0.2050 0.1900 0.1900 10,100 +0.00(+0.00%)
Apr 11, 2023 0.1900 0.2050 0.1900 0.1900 88,955 -0.02(-9.52%)
Apr 10, 2023 0.2050 0.2100 0.2050 0.2100 5,000 +0.00(+0.00%)
Apr 06, 2023 0.2100 0 +0.00(+0.00%)
Apr 05, 2023 0.1950 0.2100 0.1950 0.2100 20,000 +0.01(+7.69%)
Apr 04, 2023 0.2000 0.2000 0.1950 0.1950 6,000 +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.