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

Emergent Metals Corp (TSV: EMR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 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 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 27, 2019 0.0850 0.1000 0.0800 0.0800 581,500 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 21, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Aug 19, 2019 0.0700 0.0750 0.0650 0.0750 124,104 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0800 0.0750 0.0750 26,666 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-11.76%)
Aug 14, 2019 0.0900 0.0900 0.0850 0.0850 20,750 -0.00(-5.56%)
Aug 13, 2019 0.0950 0.0950 0.0850 0.0900 124,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0850 0.0900 42,399 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.1000 0.0900 0.0900 31,400 +0.00(+0.00%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.0900 0.1000 2,481,000 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 199,794 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 25, 2019 0.1200 0.1200 0.1150 0.1150 192,740 -0.00(-4.17%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1200 274,650 -0.01(-7.69%)
Jul 23, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Jul 18, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2019 0.1200 0.1250 0.1200 0.1250 44,520 -0.02(-13.79%)
Jul 15, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 13,950 +0.00(+0.00%)
Jul 11, 2019 0.1050 0.1050 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 37,555 -0.01(-13.04%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.00(+0.00%)
Jul 08, 2019 0.1250 0.1250 0.1150 0.1150 92,500 -0.01(-11.54%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 24, 2019 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-13.79%)
Jun 21, 2019 0.1400 0.1450 0.1400 0.1450 48,100 +0.00(+0.00%)
Jun 20, 2019 0.1450 0.1450 0.1400 0.1450 45,500 +0.00(+0.00%)
Jun 19, 2019 0.1600 0.1600 0.1400 0.1450 577,965 -0.01(-6.45%)
Jun 18, 2019 0.1550 0.1550 0.1550 0.1550 851 -0.01(-6.06%)
Jun 13, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 11, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 10, 2019 0.1750 0.1750 0.1750 0.1750 2,300 +0.00(+0.00%)
Jun 07, 2019 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+2.94%)
Jun 06, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1700 0.1700 0 +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.