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

Emergent Metals Corp (OP: EGMCF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 28, 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 (%)
Aug 31, 2021 0.0479 0.0479 0.0479 0 +0.00(+5.97%)
Aug 30, 2021 0.0452 0.0452 0.0452 0.0452 124 -0.00(-6.22%)
Aug 27, 2021 0.0482 0.0482 0.0482 0.0482 501 +0.00(+0.00%)
Aug 26, 2021 0.0482 0.0482 0.0482 0.0482 1,514 +0.01(+12.09%)
Aug 23, 2021 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Aug 20, 2021 0.0460 0.0460 0.0460 0.0460 950 +0.00(+2.22%)
Aug 19, 2021 0.0473 0.0473 0.0411 0.0450 35,400 +0.00(+4.65%)
Aug 18, 2021 0.0431 0.0431 0.0430 0.0430 20,000 +0.00(+2.14%)
Aug 17, 2021 0.0421 0.0421 0.0421 0.0421 10,500 -0.00(-6.44%)
Aug 16, 2021 0.0441 0.0450 0.0441 0.0450 246 +0.00(+0.00%)
Aug 13, 2021 0.0440 0.0450 0.0440 0.0450 625 -0.00(-6.83%)
Aug 12, 2021 0.0482 0.0515 0.0482 0.0483 106,000 +0.00(+5.23%)
Aug 11, 2021 0.0515 0.0515 0.0459 0.0459 9,100 +0.00(+9.03%)
Aug 10, 2021 0.0370 0.0426 0.0370 0.0421 12,300 +0.00(+0.00%)
Aug 09, 2021 0.0421 0.0434 0.0421 0.0421 18,925 -0.01(-15.80%)
Aug 06, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 05, 2021 0.0421 0.0500 0.0421 0.0500 135,286 +0.01(+18.20%)
Aug 04, 2021 0.0423 0.0423 0.0423 0.0423 1,000 -0.00(-0.94%)
Aug 03, 2021 0.0427 0.0427 0.0427 0.0427 4,000 -0.00(-9.34%)
Aug 02, 2021 0.0476 0.0476 0.0426 0.0471 104,000 +0.01(+18.94%)
Jul 30, 2021 0.0473 0.0473 0.0396 0.0396 48,101 -0.00(-0.25%)
Jul 29, 2021 0.0424 0.0428 0.0397 0.0397 23,600 +0.00(+1.02%)
Jul 28, 2021 0.0404 0.0404 0.0393 0.0393 110,454 -0.00(-4.84%)
Jul 26, 2021 0.0413 0.0413 0.0413 0 +0.00(+5.63%)
Jul 23, 2021 0.0443 0.0444 0.0391 0.0391 7,728 -0.01(-11.54%)
Jul 22, 2021 0.0442 0.0442 0.0439 0.0442 15,000 +0.00(+0.91%)
Jul 20, 2021 0.0438 0.0438 0.0438 0 +0.00(+0.00%)
Jul 19, 2021 0.0450 0.0491 0.0384 0.0438 184,720 -0.00(-2.67%)
Jul 16, 2021 0.0494 0.0494 0.0450 0.0450 22,323 -0.00(-3.02%)
Jul 15, 2021 0.0459 0.0464 0.0450 0.0464 3,000 +0.00(+3.11%)
Jul 14, 2021 0.0506 0.0506 0.0450 0.0450 11,497 -0.00(-6.25%)
Jul 13, 2021 0.0481 0.0481 0.0480 0.0480 155,000 +0.00(+3.23%)
Jul 12, 2021 0.0450 0.0470 0.0450 0.0465 15,155 -0.00(-2.11%)
Jul 09, 2021 0.0480 0.0480 0.0450 0.0475 44,000 +0.00(+1.50%)
Jul 08, 2021 0.0450 0.0470 0.0450 0.0468 15,800 -0.00(-1.68%)
Jul 07, 2021 0.0490 0.0500 0.0476 0.0476 33,650 -0.00(-6.67%)
Jul 06, 2021 0.0530 0.0530 0.0510 0.0510 25,000 +0.00(+2.00%)
Jul 01, 2021 0.0500 0.0500 0.0500 0 -0.00(-6.19%)
Jun 30, 2021 0.0533 0.0533 0.0533 0.0533 2,000 +0.01(+11.04%)
Jun 29, 2021 0.0499 0.0506 0.0480 0.0480 28,000 -0.00(-4.00%)
Jun 28, 2021 0.0500 0.0503 0.0482 0.0500 11,900 -0.01(-11.35%)
Jun 25, 2021 0.0564 0.0564 0.0564 0.0564 400 +0.01(+15.10%)
Jun 24, 2021 0.0554 0.0554 0.0490 0.0490 18,500 -0.01(-10.75%)
Jun 23, 2021 0.0578 0.0578 0.0545 0.0549 44,200 +0.01(+12.04%)
Jun 22, 2021 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-5.22%)
Jun 21, 2021 0.0540 0.0540 0.0517 0.0517 10,891 -0.00(-7.68%)
Jun 18, 2021 0.0560 0.0560 0.0560 0.0560 8,000 +0.00(+7.49%)
Jun 17, 2021 0.0521 0.0521 0.0521 0.0521 50,000 -0.00(-0.95%)
Jun 16, 2021 0.0526 0.0526 0.0526 0.0526 10,000 -0.00(-0.57%)
Jun 15, 2021 0.0529 0.0529 0.0529 0.0529 14,070 -0.00(-4.17%)
Jun 14, 2021 0.0528 0.0584 0.0521 0.0552 14,300 -0.00(-1.43%)
Jun 11, 2021 0.0528 0.0560 0.0528 0.0560 2,000 -0.00(-0.18%)
Jun 10, 2021 0.0584 0.0584 0.0561 0.0561 22,490 +0.00(+1.26%)
Jun 09, 2021 0.0527 0.0554 0.0527 0.0554 1,500 +0.00(+4.92%)
Jun 08, 2021 0.0583 0.0583 0.0528 0.0528 69,600 -0.01(-9.74%)
Jun 07, 2021 0.0585 0.0600 0.0585 0.0585 55,000 +0.00(+4.65%)
Jun 04, 2021 0.0600 0.0600 0.0531 0.0559 36,500 -0.00(-6.83%)
Jun 03, 2021 0.0623 0.0623 0.0592 0.0600 17,125 +0.00(+4.17%)
Jun 02, 2021 0.0576 0.0576 0.0576 0.0576 10,715 +0.00(+0.52%)
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.