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

Emergent Metals Corp (OP: EGMCF )

0.0415 -0.0045 (-9.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 29, 2020 0.0482 0.0482 0.0482 0 +0.00(+5.70%)
May 27, 2020 0.0456 0.0456 0.0456 0 -0.01(-22.71%)
May 26, 2020 0.0590 0.0590 0.0590 0.0590 450 +0.02(+43.20%)
May 22, 2020 0.0411 0.0438 0.0371 0.0412 14,100 -0.01(-13.26%)
May 20, 2020 0.0475 0.0475 0.0475 0 +0.01(+14.18%)
May 19, 2020 0.0466 0.0466 0.0416 0.0416 22,250 -0.01(-21.51%)
May 18, 2020 0.0530 0.0530 0.0387 0.0530 2,450 +0.01(+34.86%)
May 15, 2020 0.0429 0.0429 0.0393 0.0393 2,900 -0.00(-0.25%)
May 13, 2020 0.0394 0.0394 0.0394 0 -0.01(-17.57%)
May 12, 2020 0.0478 0.0478 0.0478 30 +0.00(+0.00%)
May 11, 2020 0.0417 0.0478 0.0417 0.0478 6,166 +0.00(+3.24%)
May 08, 2020 0.0463 0.0463 0.0463 0.0463 500 +0.00(+6.19%)
May 07, 2020 0.0413 0.0436 0.0413 0.0436 28,750 +0.00(+1.40%)
May 06, 2020 0.0419 0.0430 0.0419 0.0430 8,400 +0.00(+12.86%)
May 05, 2020 0.0381 0.0381 0.0381 0.0381 410 -0.00(-11.40%)
May 04, 2020 0.0344 0.0430 0.0344 0.0430 85,250 +0.01(+25.00%)
May 01, 2020 0.0346 0.0346 0.0344 0.0344 88,000 -0.00(-1.71%)
Apr 28, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 23, 2020 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Apr 20, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Apr 17, 2020 0.0390 0.0390 0.0330 0.0330 10,400 -0.00(-7.82%)
Apr 16, 2020 0.0358 0.0358 0.0358 0.0358 500 +0.00(+9.48%)
Apr 14, 2020 0.0327 0.0327 0.0327 0 +0.00(+11.22%)
Apr 09, 2020 0.0294 0.0294 0.0294 0 -0.00(-9.54%)
Apr 07, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 06, 2020 0.0332 0.0358 0.0324 0.0325 22,821 +0.00(+4.84%)
Apr 02, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.73%)
Apr 01, 2020 0.0334 0.0334 0.0322 0.0322 10,500 +0.00(+6.98%)
Mar 31, 2020 0.0301 0.0301 0.0301 0.0301 140 +0.00(+6.74%)
Mar 30, 2020 0.0282 0.0282 0.0282 0.0282 3,000 +0.00(+0.00%)
Mar 27, 2020 0.0282 0.0282 0.0282 0.0282 2,000 -0.01(-15.06%)
Mar 26, 2020 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+6.75%)
Mar 25, 2020 0.0311 0.0311 0.0311 0.0311 600 +0.00(+9.89%)
Mar 23, 2020 0.0283 0.0283 0.0283 0 -0.00(-1.05%)
Mar 18, 2020 0.0286 0.0286 0.0286 0 -0.02(-37.28%)
Mar 16, 2020 0.0456 0.0456 0.0456 0 +0.01(+14.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Mar 11, 2020 0.0392 0.0392 0.0392 0.0392 10,000 +0.01(+15.29%)
Mar 09, 2020 0.0340 0.0340 0.0340 0 -0.01(-19.05%)
Mar 06, 2020 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-7.69%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0455 14,000 -0.01(-15.27%)
Mar 04, 2020 0.0537 0.0560 0.0537 0.0537 16,000 +0.00(+3.27%)
Mar 03, 2020 0.0520 0.0520 0.0520 0.0520 200 -0.00(-5.11%)
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.