Skip to main content

Emergent Metals Corp (OP: EGMCF )

0.0232 -0.0029 (-11.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.1330 500 +0.01(+7.61%)
Apr 26, 2023 0.1311 0.1434 0.1226 0.1236 168,500 -0.03(-17.60%)
Apr 25, 2023 0.1459 0.1500 0.1404 0.1500 15,000 +0.00(+3.23%)
Apr 24, 2023 0.1350 0.1453 0.1274 0.1453 25,792 +0.01(+7.47%)
Apr 21, 2023 0.1500 0.1500 0.1352 0.1352 15,017 -0.01(-9.87%)
Apr 20, 2023 0.1449 0.1500 0.1449 0.1500 11,000 +0.00(+0.00%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 37,200 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1500 0.1400 0.1500 12,504 -0.01(-6.25%)
Apr 17, 2023 0.1500 0.1600 0.1500 0.1600 10,329 +0.01(+9.44%)
Apr 14, 2023 0.1500 0.1500 0.1462 0.1462 15,000 -0.01(-5.68%)
Apr 13, 2023 0.1500 0.1550 0.1500 0.1550 80,010 +0.01(+3.33%)
Apr 12, 2023 0.1500 0.1550 0.1410 0.1500 97,094 +0.00(+0.00%)
Apr 11, 2023 0.1500 0.1550 0.1456 0.1500 87,121 +0.02(+14.50%)
Apr 04, 2023 0.1310 1,050 -0.01(-7.75%)
Apr 03, 2023 0.1420 0.1420 0.1420 0.1420 7,300 +0.01(+10.08%)
Mar 31, 2023 0.1290 0.1290 0.1290 0.1290 448 -0.00(-1.07%)
Mar 27, 2023 0.1304 0 +0.01(+4.65%)
Mar 24, 2023 0.1246 0.1246 0.1246 0.1246 5,329 +0.01(+13.27%)
Mar 22, 2023 0.1100 0 -0.01(-4.35%)
Mar 21, 2023 0.1194 0.1194 0.1110 0.1150 24,447 -0.01(-7.18%)
Mar 20, 2023 0.1240 0.1240 0.1180 0.1239 1,577 -0.01(-5.28%)
Mar 15, 2023 0.1308 0 -0.01(-7.23%)
Mar 13, 2023 0.1410 0 +0.01(+4.29%)
Mar 10, 2023 0.1310 0.1352 0.1310 0.1352 669 +0.00(+3.05%)
Mar 09, 2023 0.1240 0.1312 0.1240 0.1312 1,989 +0.01(+4.21%)
Mar 07, 2023 0.1259 710 -0.01(-7.77%)
Mar 06, 2023 0.1375 0.1500 0.1291 0.1365 79,639 +0.01(+7.40%)
Mar 03, 2023 0.1200 0.1583 0.1200 0.1271 1,417 -0.01(-4.44%)
Mar 02, 2023 0.1500 0.1500 0.1330 0.1330 921 -0.02(-13.02%)
Mar 01, 2023 0.1470 0.1529 0.1330 0.1529 21,250 +0.01(+3.66%)
Feb 28, 2023 0.1500 0.1554 0.1309 0.1475 92,184 -0.00(-1.67%)
Feb 27, 2023 0.1530 0.1633 0.1500 0.1500 16,890 +0.00(+0.33%)
Feb 24, 2023 0.1491 0.1500 0.1491 0.1495 40,325 -0.01(-8.28%)
Feb 23, 2023 0.1630 0.1630 0.1630 0.1630 1,255 +0.02(+14.79%)
Feb 22, 2023 0.1420 0.1420 0.1420 0.1420 3,000 -0.01(-5.33%)
Feb 21, 2023 0.1309 0.1500 0.1309 0.1500 351 +0.00(+0.00%)
Feb 16, 2023 0.1500 0 -0.00(-1.19%)
Feb 15, 2023 0.1675 0.1675 0.1309 0.1518 53,250 -0.03(-15.90%)
Feb 14, 2023 0.1805 0.1805 0.1805 0.1805 3,060 +0.00(+0.28%)
Feb 13, 2023 0.1800 0.1800 0.1800 0.1800 100 -0.00(-0.28%)
Feb 10, 2023 0.1671 0.1805 0.1662 0.1805 65,100 +0.00(+0.84%)
Feb 09, 2023 0.1790 0.1790 0.1790 0.1790 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1790 0 -0.02(-10.10%)
Feb 03, 2023 0.1991 0 -0.01(-6.61%)
Feb 02, 2023 0.2049 0.2132 0.1999 0.2132 5,560 -0.00(-0.37%)
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.