Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 -0.04(-22.39%)
Dec 26, 2017 0.1675 0.1675 0.1675 0 +0.04(+27.57%)
Dec 22, 2017 0.1313 0.1313 0.1313 0.1313 1,015 +0.00(+1.00%)
Dec 14, 2017 0.1300 0.1300 0.1300 40 +0.00(+0.00%)
Dec 12, 2017 0.1300 0.1300 0.1300 15 -0.02(-11.98%)
Dec 11, 2017 0.1477 0.1477 0.1477 0.1477 4,800 +0.00(+0.61%)
Dec 06, 2017 0.1468 0.1468 0.1468 0 +0.00(+1.94%)
Dec 04, 2017 0.1440 0.1440 0.1440 30 +0.00(+0.70%)
Dec 01, 2017 0.1430 0.1430 0.1430 0.1430 200 -0.00(-0.07%)
Nov 27, 2017 0.1431 0.1431 0.1431 0 +0.00(+0.99%)
Nov 24, 2017 0.1782 0.1782 0.1417 0.1417 430 +0.00(+1.21%)
Nov 21, 2017 0.1400 0.1400 0.1400 0.1400 204 +0.01(+5.58%)
Nov 17, 2017 0.1326 0.1326 0.1326 0 -0.02(-13.22%)
Nov 14, 2017 0.1528 0.1528 0.1528 0 +0.02(+15.76%)
Nov 09, 2017 0.1320 0.1320 0.1320 0 -0.00(-0.90%)
Nov 08, 2017 0.1332 0.1332 0.1332 0.1332 850 -0.00(-0.60%)
Nov 06, 2017 0.1340 0.1340 0.1340 0 -0.01(-4.15%)
Oct 31, 2017 0.1398 0.1398 0.1398 0 +0.01(+7.54%)
Oct 30, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.1300 0 -0.00(-2.26%)
Oct 23, 2017 0.1330 0.1330 0.1330 0 -0.05(-27.84%)
Oct 19, 2017 0.1843 0.1843 0.1843 0 +0.02(+14.44%)
Oct 09, 2017 0.1610 0.1610 0.1610 0 -0.05(-22.94%)
Oct 06, 2017 0.2090 0.2090 0.2090 0.2090 1,500 +0.04(+20.11%)
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.