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 UNCHANGED
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 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%)
May 01, 2023 0.1318 0.1318 0.1318 0.1318 138 -0.00(-0.90%)
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%)
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.