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

Emergent Metals Corp (TSV: EMR )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 25, 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 (%)
Apr 25, 2024 0.0650 0.0650 0.0650 0.0650 49,500 -0.01(-7.14%)
Apr 24, 2024 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Apr 22, 2024 0.0700 0 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0700 0.0650 0.0700 36,250 -0.00(-6.67%)
Apr 18, 2024 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 12, 2024 0.0750 0 +0.00(+7.14%)
Apr 10, 2024 0.0700 0 +0.01(+7.69%)
Apr 09, 2024 0.0700 0.0750 0.0650 0.0650 52,130 -0.01(-7.14%)
Apr 08, 2024 0.0700 0.0700 0.0700 0.0700 8,600 +0.01(+16.67%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 9,038 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Apr 02, 2024 0.0600 0.0700 0.0600 0.0700 260,000 +0.03(+55.56%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0550 0.0550 0.0450 0.0450 28,000 -0.01(-10.00%)
Mar 22, 2024 0.0500 0 +0.00(+0.00%)
Mar 15, 2024 0.0500 0 +0.00(+0.00%)
Mar 13, 2024 0.0500 0 -0.01(-16.67%)
Mar 12, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 07, 2024 0.0600 0 -0.01(-7.69%)
Mar 05, 2024 0.0650 0 -0.01(-7.14%)
Mar 04, 2024 0.0450 0.0700 0.0450 0.0700 116,800 +0.02(+40.00%)
Feb 29, 2024 0.0500 0 -0.00(-9.09%)
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 26, 2024 0.0500 0 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 31,000 -0.00(-9.09%)
Feb 21, 2024 0.0650 0.0650 0.0550 0.0550 115,001 -0.02(-21.43%)
Feb 16, 2024 0.0700 0 +0.00(+0.00%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 6,062 +0.01(+7.69%)
Feb 14, 2024 0.0700 0.0700 0.0600 0.0650 35,000 +0.01(+8.33%)
Feb 12, 2024 0.0600 0 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0600 0.0600 14,200 -0.01(-7.69%)
Feb 08, 2024 0.0750 0.0750 0.0650 0.0650 190,972 -0.01(-13.33%)
Feb 07, 2024 0.0750 0.0750 0.0750 0.0750 22,009 +0.00(+0.00%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Feb 05, 2024 0.0750 0.0750 0.0750 0.0750 25,030 +0.00(+0.00%)
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.