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

Emergent Metals Corp (OP: EGMCF )

0.0250 +0.0018 (+7.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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 (%)
May 28, 2019 0.1131 0.1131 0.1131 0 +0.01(+10.88%)
May 20, 2019 0.1020 0.1020 0.1020 0 -0.00(-0.78%)
May 15, 2019 0.1028 0.1028 0.1028 0 -0.00(-3.02%)
May 14, 2019 0.1339 0.1339 0.1060 0.1060 1,581 -0.03(-22.06%)
May 10, 2019 0.1360 0.1360 0.1360 0 +0.00(+3.11%)
May 09, 2019 0.1319 0.1319 0.1319 0.1319 200 -0.01(-4.42%)
Apr 29, 2019 0.1380 0.1380 0.1380 0 +0.00(+2.07%)
Apr 26, 2019 0.1352 0.1352 0.1352 11 +0.00(+0.00%)
Apr 24, 2019 0.1352 0.1352 0.1352 0 +0.02(+18.60%)
Apr 23, 2019 0.1140 0.1140 0.1140 29 +0.00(+0.00%)
Apr 18, 2019 0.1140 0.1140 0.1140 0.1140 100 -0.03(-21.05%)
Apr 17, 2019 0.1444 0.1444 0.1444 18 +0.00(+0.00%)
Apr 16, 2019 0.1444 0.1444 0.1444 30 +0.00(+0.00%)
Apr 12, 2019 0.1444 0.1444 0.1444 0 +0.00(+0.00%)
Apr 11, 2019 0.1444 0.1444 0.1444 0.1444 1,049 +0.03(+25.67%)
Apr 10, 2019 0.1149 0.1149 0.1149 0.1149 694 +0.00(+0.79%)
Apr 08, 2019 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Apr 05, 2019 0.1215 0.1215 0.1140 0.1140 5,000 -0.02(-16.79%)
Apr 02, 2019 0.1370 0.1370 0.1370 0 +0.00(+0.22%)
Mar 29, 2019 0.1367 0.1367 0.1367 0 +0.00(+1.64%)
Mar 28, 2019 0.1300 0.1345 0.1113 0.1345 23,064 +0.01(+7.60%)
Mar 19, 2019 0.1250 0.1250 0.1250 0 +0.00(+2.46%)
Mar 18, 2019 0.1220 0.1220 0.1220 0.1220 10,505 +0.00(+0.33%)
Mar 15, 2019 0.1216 0.1216 0.1216 0.1216 700 -0.00(-0.33%)
Mar 14, 2019 0.1220 0.1220 0.1220 0.1220 2,000 +0.02(+14.45%)
Mar 12, 2019 0.1066 0.1066 0.1066 0 -0.01(-6.24%)
Mar 08, 2019 0.1137 0.1137 0.1137 0 +0.02(+18.93%)
Mar 07, 2019 0.1068 0.1068 0.0956 0.0956 2,500 +0.00(+2.80%)
Mar 01, 2019 0.0930 0.0930 0.0930 0 -0.02(-20.78%)
Feb 28, 2019 0.1174 0.1174 0.1174 45 +0.00(+0.00%)
Feb 25, 2019 0.1174 0.1174 0.1174 0 -0.00(-3.77%)
Feb 21, 2019 0.1220 0.1220 0.1220 0 +0.02(+22.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.50%)
Feb 12, 2019 0.1000 0.1000 0.0995 0.0995 23,000 +0.04(+73.95%)
Feb 08, 2019 0.0572 0.0572 0.0572 0 +0.00(+0.00%)
Feb 06, 2019 0.0572 0.0572 0.0572 0 -0.01(-11.86%)
Feb 05, 2019 0.0730 0.0730 0.0649 0.0649 3,186 +0.03(+64.30%)
Jan 30, 2019 0.0395 0.0395 0.0395 0 -0.02(-31.90%)
Jan 28, 2019 0.0580 0.0580 0.0580 0 +0.01(+9.64%)
Jan 18, 2019 0.0529 0.0529 0.0529 0 +0.00(+0.00%)
Jan 17, 2019 0.0529 0.0529 0.0529 0.0529 220 -0.00(-2.22%)
Jan 09, 2019 0.0541 0.0541 0.0541 0 -0.00(-5.91%)
Jan 02, 2019 0.0575 0.0575 0.0575 0 -0.02(-24.14%)
Dec 28, 2018 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Dec 27, 2018 0.0758 0.0758 0.0758 0.0758 1,125 +0.02(+34.64%)
Dec 21, 2018 0.0563 0.0563 0.0563 0 -0.01(-12.03%)
Dec 20, 2018 0.0640 0.0640 0.0640 50 +0.00(+0.00%)
Dec 17, 2018 0.0640 0.0640 0.0640 0 +0.03(+109.15%)
Dec 11, 2018 0.0306 0.0306 0.0306 0 -0.02(-34.19%)
Dec 07, 2018 0.0465 0.0465 0.0465 0 +0.01(+15.38%)
Nov 29, 2018 0.0403 0.0403 0.0403 0 -0.02(-33.93%)
Nov 28, 2018 0.0610 0.0610 0.0610 0.0610 400 +0.02(+38.64%)
Nov 27, 2018 0.0440 0.0440 0.0440 17 +0.00(+0.00%)
Nov 14, 2018 0.0440 0.0440 0.0440 0 -0.01(-12.35%)
Nov 13, 2018 0.0502 0.0502 0.0502 0.0502 3,000 -0.03(-35.64%)
Nov 09, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Nov 07, 2018 0.0780 0.0780 0.0780 0 +0.01(+18.18%)
Oct 29, 2018 0.0660 0.0660 0.0660 0 -0.00(-5.71%)
Oct 26, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 25, 2018 0.0722 0.0722 0.0700 0.0700 8,000 -0.01(-16.47%)
Oct 19, 2018 0.0838 0.0838 0.0838 0 +0.00(+0.00%)
Oct 16, 2018 0.0838 0.0838 0.0838 0 -0.01(-6.37%)
Oct 12, 2018 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Oct 11, 2018 0.0895 0.0895 0.0895 0.0895 2,300 +0.01(+7.83%)
Oct 08, 2018 0.0830 0.0830 0.0830 0 -0.00(-5.47%)
Oct 02, 2018 0.0878 0.0878 0.0878 0 +0.00(+0.00%)
Sep 28, 2018 0.0878 0.0878 0.0878 0 -0.02(-18.55%)
Sep 18, 2018 0.1078 0.1078 0.1078 0 -0.03(-22.11%)
Sep 13, 2018 0.1384 0.1384 0.1384 0 +0.00(+0.00%)
Sep 06, 2018 0.1384 0.1384 0.1384 0 +0.00(+0.00%)
Sep 04, 2018 0.1384 0.1384 0.1384 0 -0.00(-1.14%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 27, 2018 0.1400 0.1400 0.1400 0 +0.01(+4.01%)
Aug 24, 2018 0.1346 0.1346 0.1346 0.1346 1,300 -0.00(-0.07%)
Aug 20, 2018 0.1347 0.1347 0.1347 0 -0.00(-0.66%)
Aug 17, 2018 0.1356 0.1356 0.1356 0.1356 500 +0.02(+14.92%)
Aug 14, 2018 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Aug 09, 2018 0.1180 0.1180 0.1180 0 -0.02(-12.59%)
Aug 02, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 31, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 30, 2018 0.1171 0.1200 0.1171 0.1200 1,000 -0.01(-10.11%)
Jul 26, 2018 0.1335 0.1335 0.1335 0 -0.02(-10.52%)
Jul 20, 2018 0.1492 0.1492 0.1492 0 -0.00(-2.93%)
Jul 19, 2018 0.1537 0.1537 0.1537 0.1537 10,112 +0.03(+28.40%)
Jun 29, 2018 0.1197 0.1197 0.1197 0 +0.01(+11.87%)
Jun 26, 2018 0.1070 0.1070 0.1070 0 -0.00(-3.95%)
Jun 12, 2018 0.1114 0.1114 0.1114 0 -0.00(-3.47%)
Jun 08, 2018 0.1154 0.1154 0.1154 0 +0.00(+2.12%)
Jun 06, 2018 0.1130 0.1130 0.1130 0 -0.02(-13.08%)
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.