Skip to main content

Emergent Metals Corp (TSV: EMR )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

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.