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

Emergent Metals Corp (OP: EGMCF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 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 (%)
Jan 31, 2023 0.2181 0.2250 0.2100 0.2100 104,599 -0.02(-10.41%)
Jan 30, 2023 0.2400 0.2400 0.2344 0.2344 40,055 +0.01(+2.27%)
Jan 27, 2023 0.2300 0.2400 0.2270 0.2292 220,418 -0.01(-4.50%)
Jan 26, 2023 0.2652 0.2652 0.2400 0.2400 96,516 -0.01(-4.00%)
Jan 25, 2023 0.2408 0.2500 0.2363 0.2500 217,902 +0.02(+7.16%)
Jan 24, 2023 0.2311 0.2350 0.2311 0.2333 23,170 -0.01(-3.28%)
Jan 23, 2023 0.2550 0.2550 0.2347 0.2412 136,256 -0.02(-6.04%)
Jan 20, 2023 0.2200 0.2604 0.2151 0.2567 219,040 +0.05(+21.66%)
Jan 19, 2023 0.1979 0.2193 0.1979 0.2110 132,845 +0.02(+13.02%)
Jan 18, 2023 0.1780 0.1867 0.1777 0.1867 61,800 -0.00(-1.37%)
Jan 17, 2023 0.1893 0.1900 0.1650 0.1893 53,000 -0.00(-0.37%)
Jan 13, 2023 0.1900 0.1900 0.1900 0.1900 32,000 +0.00(+0.00%)
Jan 12, 2023 0.1825 0.1900 0.1825 0.1900 19,820 +0.00(+0.53%)
Jan 11, 2023 0.1890 0.1890 0.1878 0.1890 2,500 +0.00(+0.00%)
Jan 10, 2023 0.1740 0.1890 0.1740 0.1890 89,900 -0.00(-2.07%)
Jan 09, 2023 0.1933 0.1933 0.1900 0.1930 52,000 +0.00(+1.58%)
Jan 06, 2023 0.1900 0.1900 0.1900 0.1900 1,020 -0.00(-1.55%)
Jan 03, 2023 0.1930 3 -0.00(-1.03%)
Dec 29, 2022 0.1950 69 +0.00(+0.00%)
Dec 28, 2022 0.1735 0.1950 0.1735 0.1950 88,510 +0.01(+3.39%)
Dec 27, 2022 0.1923 0.2000 0.1845 0.1886 31,537 -0.01(-5.23%)
Dec 23, 2022 0.1900 0.1990 0.1872 0.1990 123,329 +0.01(+4.74%)
Dec 22, 2022 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Dec 21, 2022 0.1919 0.2000 0.1896 0.2000 65,468 +0.00(+0.00%)
Dec 20, 2022 0.1900 0.2000 0.1866 0.2000 67,550 +0.01(+5.26%)
Dec 19, 2022 0.1788 0.1900 0.1788 0.1900 19,000 +0.01(+5.56%)
Dec 16, 2022 0.1738 0.1800 0.1738 0.1800 13,500 +0.01(+4.96%)
Dec 15, 2022 0.1715 0.1715 0.1715 0.1715 4,051 -0.00(-1.94%)
Dec 14, 2022 0.1749 0.1749 0.1749 0.1749 10,497 -0.01(-4.43%)
Dec 13, 2022 0.1749 0.1830 0.1749 0.1830 1,510 +0.01(+4.63%)
Dec 12, 2022 0.1749 0.1822 0.1749 0.1749 39,400 -0.01(-4.43%)
Dec 09, 2022 0.1830 0.1830 0.1830 0.1830 808 -0.01(-3.68%)
Dec 08, 2022 0.1925 0.1925 0.1900 0.1900 5,400 -0.01(-5.00%)
Dec 06, 2022 0.2000 20 +0.02(+9.47%)
Dec 05, 2022 0.1827 0.1827 0.1827 0.1827 106 -0.01(-5.43%)
Dec 02, 2022 0.2040 0.2040 0.1910 0.1932 6,100 +0.00(+0.99%)
Dec 01, 2022 0.1997 0.1997 0.1913 0.1913 2,100 -0.01(-5.81%)
Nov 28, 2022 0.2031 0 +0.00(+1.55%)
Nov 22, 2022 0.2000 22 +0.00(+0.91%)
Nov 18, 2022 0.1982 0 -0.01(-6.95%)
Nov 16, 2022 0.2130 0 +0.02(+9.46%)
Nov 11, 2022 0.1946 0 +0.00(+0.93%)
Nov 10, 2022 0.1941 0.1962 0.1928 0.1928 2,600 -0.01(-5.35%)
Nov 08, 2022 0.2037 10 +0.01(+7.61%)
Nov 07, 2022 0.1940 0.1940 0.1800 0.1893 89,001 +0.01(+8.23%)
Nov 04, 2022 0.1749 0.1749 0.1749 0.1749 110 +0.02(+10.00%)
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.