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

Emergent Metals Corp (OP: EGMCF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 29, 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 (%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.28%)
Nov 23, 2021 0.0342 0.0342 0.0315 0.0342 137,770 +0.00(+3.32%)
Nov 19, 2021 0.0331 0.0331 0.0331 5 -0.00(-10.30%)
Nov 18, 2021 0.0369 0.0369 0.0369 0.0369 2,300 +0.00(+7.27%)
Nov 17, 2021 0.0293 0.0344 0.0293 0.0344 108,572 +0.00(+11.69%)
Nov 16, 2021 0.0386 0.0386 0.0308 0.0308 56,100 -0.00(-12.00%)
Nov 15, 2021 0.0390 0.0390 0.0302 0.0350 44,990 -0.00(-7.65%)
Nov 11, 2021 0.0379 0.0379 0.0379 0 -0.00(-7.79%)
Nov 09, 2021 0.0411 0.0411 0.0411 0.0411 20,000 +0.01(+21.24%)
Nov 08, 2021 0.0335 0.0339 0.0335 0.0339 15,275 -0.00(-1.17%)
Nov 05, 2021 0.0343 0.0343 0.0339 0.0343 2,121 -0.00(-3.11%)
Nov 04, 2021 0.0357 0.0360 0.0354 0.0354 20,400 -0.00(-9.23%)
Nov 03, 2021 0.0390 0.0390 0.0390 0.0390 1,200 -0.00(-5.80%)
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%)
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.