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 (%)
May 27, 2022 0.1550 0 +0.00(+0.00%)
May 25, 2022 0.1550 0 -0.02(-8.82%)
May 20, 2022 0.1700 70 -0.02(-12.82%)
May 19, 2022 0.1900 0.1950 0.1900 0.1950 67,773 +0.05(+30.00%)
May 18, 2022 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
May 16, 2022 0.1550 0 -0.01(-3.13%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 43,283 +0.00(+0.00%)
May 12, 2022 0.1600 0.1600 0.1500 0.1600 33,147 +0.01(+6.67%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 37,500 -0.01(-3.23%)
May 10, 2022 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.1550 0.1550 23,000 +0.01(+3.33%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 03, 2022 0.1500 0 -0.02(-11.76%)
May 02, 2022 0.1750 0.1750 0.1700 0.1700 71,002 -0.01(-5.56%)
Apr 29, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1800 0.1800 0.1800 4,856 +0.00(+0.00%)
Apr 26, 2022 0.1750 0.1800 0.1750 0.1800 65,000 +0.01(+2.86%)
Apr 25, 2022 0.1750 0.1800 0.1750 0.1750 44,500 -0.01(-2.78%)
Apr 22, 2022 0.1800 0.1800 0.1800 0.1800 49,500 -0.01(-2.70%)
Apr 21, 2022 0.1850 0.1850 0.1800 0.1850 60,000 +0.00(+0.00%)
Apr 20, 2022 0.1750 0.1850 0.1750 0.1850 41,000 -0.01(-2.63%)
Apr 19, 2022 0.1900 0.1900 0.1750 0.1900 26,100 +0.01(+5.56%)
Apr 18, 2022 0.1850 0.1900 0.1800 0.1800 47,250 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.01(+2.86%)
Apr 13, 2022 0.1750 0.1800 0.1750 0.1750 119,862 -0.01(-5.41%)
Apr 12, 2022 0.1800 0.1850 0.1800 0.1850 47,500 +0.01(+5.71%)
Apr 11, 2022 0.1750 0.1750 0.1700 0.1750 55,001 +0.00(+2.94%)
Apr 08, 2022 0.1700 0.1700 0.1700 0.1700 398,600 -0.02(-10.53%)
Apr 07, 2022 0.1700 0.1900 0.1700 0.1900 82,641 +0.02(+11.76%)
Apr 05, 2022 0.1700 0 -0.01(-5.56%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 510 +0.01(+2.86%)
Apr 01, 2022 0.1600 0.1750 0.1600 0.1750 64,700 +0.02(+16.67%)
Mar 31, 2022 0.1550 0.1600 0.1450 0.1500 255,050 -0.02(-9.09%)
Mar 30, 2022 0.1550 0.1650 0.1500 0.1650 88,902 +0.01(+6.45%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 63,250 +0.01(+3.23%)
Mar 25, 2022 0.1600 0.1650 0.1550 0.1550 65,000 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1550 87,200 -0.02(-13.89%)
Mar 23, 2022 0.1700 0.1800 0.1600 0.1800 99,553 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 91,500 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 7,640 +0.00(+0.00%)
Mar 18, 2022 0.1850 0.2000 0.1700 0.1800 128,200 +0.01(+2.86%)
Mar 17, 2022 0.1750 0.1800 0.1700 0.1750 89,195 +0.15(+775.00%)
Mar 16, 2022 0.0200 0.0200 0.0200 0.0200 109,727 +0.00(+0.00%)
Mar 15, 2022 0.0200 0.0200 0.0150 0.0200 1,397,000 +0.01(+33.33%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0150 311,000 -0.01(-25.00%)
Mar 11, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 08, 2022 0.0200 200 +0.00(+0.00%)
Mar 07, 2022 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Mar 04, 2022 0.0200 0.0200 0.0200 0.0200 1,097,000 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0200 0.0200 808,278 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0200 0.0200 150,500 +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.