Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Emergent Metals Corp (TSV: EMR )

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1050 0.1050 0.1050 0.1050 2,508 -0.01(-8.70%)
Nov 21, 2024 0.1100 0.1150 0.1000 0.1150 106,500 +0.01(+15.00%)
Nov 20, 2024 0.1000 0.1150 0.1000 0.1000 238,000 +0.00(+0.00%)
Nov 19, 2024 0.0900 0.1000 0.0900 0.1000 104,000 +0.00(+0.00%)
Nov 18, 2024 0.1000 0.1100 0.0950 0.1000 160,950 -0.00(-4.76%)
Nov 15, 2024 0.1050 0.1100 0.1050 0.1050 28,000 +0.00(+0.00%)
Nov 14, 2024 0.1150 0.1150 0.1050 0.1050 52,519 -0.01(-4.55%)
Nov 13, 2024 0.1100 0.1200 0.1000 0.1100 132,500 -0.01(-4.35%)
Nov 12, 2024 0.1100 0.1200 0.1100 0.1150 11,000 +0.01(+15.00%)
Nov 11, 2024 0.1050 0.1050 0.1000 0.1000 22,000 +0.01(+11.11%)
Nov 08, 2024 0.1150 0.1150 0.0900 0.0900 77,505 -0.03(-25.00%)
Nov 07, 2024 0.1200 0.1200 0.1200 0.1200 6,011 +0.00(+4.35%)
Nov 06, 2024 0.1200 0.1200 0.1100 0.1150 13,000 +0.01(+4.55%)
Nov 05, 2024 0.1100 0.1100 0.1100 0.1100 88,900 -0.01(-12.00%)
Nov 04, 2024 0.1050 0.1250 0.1000 0.1250 203,500 +0.02(+19.05%)
Nov 01, 2024 0.1000 0.1050 0.0950 0.1050 261,561 +0.00(+5.00%)
Oct 31, 2024 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+5.26%)
Oct 30, 2024 0.0950 0.0950 0.0950 0.0950 56,000 -0.01(-5.00%)
Oct 29, 2024 0.0850 0.1000 0.0800 0.1000 316,000 +0.01(+17.65%)
Oct 28, 2024 0.0850 0.0850 0.0830 0.0850 139,000 +0.00(+0.00%)
Oct 25, 2024 0.0800 0.0850 0.0800 0.0850 170,000 +0.01(+6.25%)
Oct 24, 2024 0.0750 0.0800 0.0750 0.0800 9,300 +0.01(+6.67%)
Oct 23, 2024 0.0800 0.0850 0.0750 0.0750 48,000 +0.00(+0.00%)
Oct 21, 2024 0.0750 0 -0.01(-11.76%)
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%)
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.