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

Emergent Metals Corp (TSV: EMR )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Oct 17, 2024 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Oct 16, 2024 0.0800 0.0850 0.0800 0.0850 65,000 +0.01(+6.25%)
Oct 15, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Oct 11, 2024 0.0750 0 -0.01(-6.25%)
Oct 10, 2024 0.0800 0.0800 0.0750 0.0800 41,000 +0.00(+0.00%)
Oct 09, 2024 0.0900 0.0900 0.0800 0.0800 24,000 -0.01(-11.11%)
Oct 08, 2024 0.0900 0.0900 0.0800 0.0900 223,000 +0.00(+0.00%)
Oct 07, 2024 0.0900 0.0900 0.0900 0.0900 115,000 +0.00(+5.88%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 44,000 +0.01(+6.25%)
Oct 03, 2024 0.0900 0.0950 0.0800 0.0800 89,200 -0.01(-11.11%)
Oct 02, 2024 0.0850 0.1000 0.0850 0.0900 257,000 +0.00(+0.00%)
Oct 01, 2024 0.0800 0.0900 0.0800 0.0900 111,000 +0.00(+5.88%)
Sep 30, 2024 0.0800 0.0850 0.0800 0.0850 122,000 +0.01(+13.33%)
Sep 27, 2024 0.0650 0.0800 0.0650 0.0750 253,700 +0.00(+7.14%)
Sep 26, 2024 0.0700 0.0750 0.0500 0.0700 715,002 +0.01(+7.69%)
Sep 25, 2024 0.0650 0.0700 0.0650 0.0650 295,000 +0.01(+8.33%)
Sep 24, 2024 0.0550 0.0600 0.0500 0.0600 1,523,000 +0.00(+9.09%)
Sep 23, 2024 0.0600 0.0600 0.0500 0.0550 18,000 -0.01(-15.38%)
Sep 19, 2024 0.0650 200 +0.01(+8.33%)
Sep 18, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 17, 2024 0.0550 0.0600 0.0450 0.0600 81,419 +0.01(+20.00%)
Sep 16, 2024 0.0500 0.0550 0.0450 0.0500 180,000 +0.00(+0.00%)
Sep 13, 2024 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Sep 12, 2024 0.0500 0.0550 0.0500 0.0500 61,000 -0.00(-9.09%)
Sep 10, 2024 0.0550 0 +0.00(+10.00%)
Sep 06, 2024 0.0500 0 +0.00(+0.00%)
Sep 04, 2024 0.0500 0 +0.00(+0.00%)
Sep 03, 2024 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+25.00%)
Aug 29, 2024 0.0400 0 -0.00(-11.11%)
Aug 28, 2024 0.0450 0.0450 0.0450 0.0450 12,001 -0.01(-10.00%)
Aug 27, 2024 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Aug 26, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 19, 2024 0.0550 0 +0.00(+10.00%)
Aug 14, 2024 0.0500 0 +0.01(+16.28%)
Aug 13, 2024 0.0400 0.0430 0.0400 0.0430 42,000 +0.01(+43.33%)
Aug 08, 2024 0.0300 0 +0.00(+0.00%)
Aug 07, 2024 0.0350 0.0350 0.0300 0.0300 480,000 -0.01(-14.29%)
Aug 02, 2024 0.0350 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.