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

Emergent Metals Corp (OP: EGMCF )

0.0338 +0.0018 (+5.62%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 4, 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 28, 2021 0.0414 0.0414 0.0414 0 +0.01(+15.00%)
Oct 27, 2021 0.0392 0.0392 0.0360 0.0360 2,828 -0.00(-4.00%)
Oct 26, 2021 0.0400 0.0400 0.0290 0.0375 13,258 -0.01(-12.38%)
Oct 25, 2021 0.0404 0.0428 0.0401 0.0428 15,000 +0.01(+18.89%)
Oct 22, 2021 0.0360 0.0360 0.0360 0.0360 100,000 -0.00(-5.01%)
Oct 21, 2021 0.0408 0.0408 0.0379 0.0379 1,456 -0.00(-7.56%)
Oct 20, 2021 0.0361 0.0410 0.0361 0.0410 44,061 -0.00(-4.65%)
Oct 18, 2021 0.0430 0.0430 0.0430 1 +0.01(+14.06%)
Oct 15, 2021 0.0377 0.0377 0.0377 0.0377 1,000 +0.00(+5.01%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 50,000 -0.00(-2.97%)
Oct 13, 2021 0.0375 0.0400 0.0357 0.0370 12,100 -0.00(-8.87%)
Oct 12, 2021 0.0406 0.0406 0.0406 0.0406 10,000 +0.00(+6.84%)
Oct 11, 2021 0.0356 0.0380 0.0356 0.0380 17,525 -0.00(-6.17%)
Oct 08, 2021 0.0405 0.0405 0.0405 0.0405 10,000 -0.00(-1.70%)
Oct 04, 2021 0.0412 0.0412 0.0412 46 -0.00(-5.94%)
Oct 01, 2021 0.0423 0.0438 0.0423 0.0438 10,150 +0.00(+5.04%)
Sep 30, 2021 0.0480 0.0480 0.0389 0.0417 23,955 -0.00(-3.02%)
Sep 29, 2021 0.0443 0.0443 0.0400 0.0430 20,000 -0.00(-4.44%)
Sep 28, 2021 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Sep 27, 2021 0.0400 0.0400 0.0364 0.0400 2,100 -0.00(-9.50%)
Sep 24, 2021 0.0442 0.0442 0.0442 0.0442 2,700 +0.01(+15.71%)
Sep 23, 2021 0.0400 0.0424 0.0382 0.0382 70,125 -0.01(-11.98%)
Sep 21, 2021 0.0434 0.0434 0.0434 75 +0.00(+0.23%)
Sep 20, 2021 0.0456 0.0456 0.0390 0.0433 11,675 +0.00(+1.41%)
Sep 17, 2021 0.0421 0.0427 0.0421 0.0427 35,125 -0.00(-0.47%)
Sep 15, 2021 0.0429 0.0429 0.0429 0 -0.00(-9.49%)
Sep 14, 2021 0.0440 0.0474 0.0440 0.0474 7,000 +0.00(+11.01%)
Sep 13, 2021 0.0427 0.0458 0.0427 0.0427 50,000 -0.00(-8.57%)
Sep 09, 2021 0.0467 0.0467 0.0467 0 +0.00(+9.62%)
Sep 08, 2021 0.0476 0.0509 0.0426 0.0426 5,800 -0.00(-3.18%)
Sep 03, 2021 0.0440 0.0440 0.0440 0 -0.00(-8.14%)
Sep 02, 2021 0.0479 0.0479 0.0479 0.0479 10,000 +0.00(+0.00%)
Aug 31, 2021 0.0479 0.0479 0.0479 0 +0.00(+5.97%)
Aug 30, 2021 0.0452 0.0452 0.0452 0.0452 124 -0.00(-6.22%)
Aug 27, 2021 0.0482 0.0482 0.0482 0.0482 501 +0.00(+0.00%)
Aug 26, 2021 0.0482 0.0482 0.0482 0.0482 1,514 +0.01(+12.09%)
Aug 23, 2021 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Aug 20, 2021 0.0460 0.0460 0.0460 0.0460 950 +0.00(+2.22%)
Aug 19, 2021 0.0473 0.0473 0.0411 0.0450 35,400 +0.00(+4.65%)
Aug 18, 2021 0.0431 0.0431 0.0430 0.0430 20,000 +0.00(+2.14%)
Aug 17, 2021 0.0421 0.0421 0.0421 0.0421 10,500 -0.00(-6.44%)
Aug 16, 2021 0.0441 0.0450 0.0441 0.0450 246 +0.00(+0.00%)
Aug 13, 2021 0.0440 0.0450 0.0440 0.0450 625 -0.00(-6.83%)
Aug 12, 2021 0.0482 0.0515 0.0482 0.0483 106,000 +0.00(+5.23%)
Aug 11, 2021 0.0515 0.0515 0.0459 0.0459 9,100 +0.00(+9.03%)
Aug 10, 2021 0.0370 0.0426 0.0370 0.0421 12,300 +0.00(+0.00%)
Aug 09, 2021 0.0421 0.0434 0.0421 0.0421 18,925 -0.01(-15.80%)
Aug 06, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 05, 2021 0.0421 0.0500 0.0421 0.0500 135,286 +0.01(+18.20%)
Aug 04, 2021 0.0423 0.0423 0.0423 0.0423 1,000 -0.00(-0.94%)
Aug 03, 2021 0.0427 0.0427 0.0427 0.0427 4,000 -0.00(-9.34%)
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.