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

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
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 (%)
Jul 28, 2023 0.0820 0 +0.00(+3.80%)
Jul 26, 2023 0.0790 0 -0.01(-10.53%)
Jul 25, 2023 0.0883 0.0883 0.0883 0.0883 5,060 -0.00(-0.79%)
Jul 19, 2023 0.0890 66 +0.01(+6.97%)
Jul 18, 2023 0.0832 0.0832 0.0832 0.0832 146 +0.01(+12.58%)
Jul 12, 2023 0.0739 50 -0.01(-9.33%)
Jul 11, 2023 0.0815 0.0815 0.0815 0.0815 100 +0.01(+11.64%)
Jul 06, 2023 0.0730 11,000 -0.01(-6.41%)
Jul 05, 2023 0.0809 0.0809 0.0780 0.0780 22,700 +0.00(+0.00%)
Jun 30, 2023 0.0780 0 -0.01(-12.65%)
Jun 29, 2023 0.0893 0.0893 0.0893 0.0893 100 +0.01(+14.49%)
Jun 27, 2023 0.0780 0 -0.01(-10.34%)
Jun 22, 2023 0.0870 5,000 -0.00(-3.33%)
Jun 21, 2023 0.0900 0.0900 0.0800 0.0900 30,020 +0.01(+19.84%)
Jun 16, 2023 0.0751 0 -0.00(-2.21%)
Jun 15, 2023 0.0768 0.0768 0.0768 0.0768 10,007 -0.01(-15.33%)
Jun 14, 2023 0.0907 0.0907 0.0907 0.0907 5,000 +0.00(+2.72%)
Jun 13, 2023 0.0907 0.0907 0.0883 0.0883 700 +0.01(+14.38%)
Jun 09, 2023 0.0772 0 -0.01(-9.28%)
Jun 08, 2023 0.0851 0.0851 0.0851 0.0851 6,114 -0.01(-5.86%)
Jun 01, 2023 0.0833 0.0833 0.0833 0.0904 400 -0.01(-10.32%)
May 31, 2023 0.1008 0.1008 0.1008 0.1008 100 +0.01(+14.55%)
May 30, 2023 0.0918 0.0918 0.0880 0.0880 30,000 -0.01(-5.38%)
May 25, 2023 0.0930 0 -0.00(-1.48%)
May 24, 2023 0.1008 0.1008 0.0944 0.0944 8,100 -0.00(-0.11%)
May 23, 2023 0.0945 0.0946 0.0945 0.0945 51,000 +0.00(+0.11%)
May 22, 2023 0.0944 0.0944 0.0944 0.0944 20,000 -0.00(-2.98%)
May 19, 2023 0.0962 0.0973 0.0962 0.0973 9,500 +0.00(+1.14%)
May 18, 2023 0.0962 0.0962 0.0962 0.0962 4,500 -0.00(-3.80%)
May 15, 2023 0.1000 0 -0.01(-6.72%)
May 11, 2023 0.1072 2,008 +0.00(+2.49%)
May 10, 2023 0.1046 0.1046 0.1046 0.1046 5,300 -0.01(-5.17%)
May 09, 2023 0.1182 0.1280 0.1103 0.1103 27,752 -0.01(-8.08%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 19,013 -0.00(-1.88%)
May 05, 2023 0.1117 0.1223 0.1100 0.1223 135,000 -0.00(-0.33%)
May 04, 2023 0.1224 0.1227 0.1157 0.1227 27,500 -0.00(-1.84%)
May 03, 2023 0.1250 0.1250 0.1178 0.1250 62,000 +0.01(+4.17%)
May 02, 2023 0.1180 0.1281 0.1180 0.1200 15,835 -0.01(-8.95%)
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.