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

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
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 (%)
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.