ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Emergent Metals Corp (OP:EGMCF)

0.0891 +0.0119 (+15.41%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.0790 0.0928 0.0727 0.0891 298,600 +0.01(+15.41%)
Feb 26, 2026 0.0726 0.0772 0.0726 0.0772 205,060 +0.00(+6.19%)
Feb 25, 2026 0.0610 0.0750 0.0571 0.0727 433,900 +0.01(+8.67%)
Feb 24, 2026 0.0651 0.0690 0.0616 0.0669 326,503 -0.00(-5.77%)
Feb 23, 2026 0.0735 0.0736 0.0680 0.0710 84,600 -0.00(-5.08%)
Feb 20, 2026 0.0654 0.0748 0.0630 0.0748 300,200 +0.01(+7.78%)
Feb 19, 2026 0.0694 0.0694 0.0694 0.0694 1,000 -0.00(-3.34%)
Feb 12, 2026 0.0718 0 -0.00(-0.28%)
Feb 09, 2026 0.0720 0 +0.00(+1.69%)
Feb 06, 2026 0.0708 0.0708 0.0708 0.0708 1,001 -0.00(-4.32%)
Feb 05, 2026 0.0870 0.0914 0.0635 0.0740 468,575 -0.01(-14.94%)
Feb 04, 2026 0.0838 0.0871 0.0838 0.0870 338,899 -0.00(-0.34%)
Feb 03, 2026 0.0838 0.0924 0.0802 0.0873 75,700 +0.01(+8.99%)
Feb 02, 2026 0.0833 0.0833 0.0764 0.0801 38,011 +0.00(+4.30%)
Jan 30, 2026 0.0732 0.0768 0.0732 0.0768 110,300 +0.00(+4.63%)
Jan 29, 2026 0.0795 0.0800 0.0734 0.0734 1,200 +0.00(+0.27%)
Jan 28, 2026 0.0738 0.0738 0.0655 0.0732 133,000 -0.00(-6.27%)
Jan 27, 2026 0.0771 0.0781 0.0771 0.0781 202,855 +0.00(+5.26%)
Jan 26, 2026 0.0600 0.0890 0.0600 0.0742 202,688 +0.01(+23.67%)
Jan 23, 2026 0.0600 0.0665 0.0579 0.0600 128,666 +0.00(+0.00%)
Jan 22, 2026 0.0543 0.0600 0.0495 0.0600 206,836 +0.01(+20.00%)
Jan 21, 2026 0.0500 0.0505 0.0450 0.0500 182,000 +0.01(+34.77%)
Jan 09, 2026 0.0371 11 +0.00(+6.00%)
Jan 08, 2026 0.0368 0.0368 0.0345 0.0350 21,000 +0.00(+0.00%)
Jan 07, 2026 0.0336 0.0350 0.0336 0.0350 68,000 +0.00(+6.06%)
Jan 05, 2026 0.0330 0 -0.00(-9.34%)
Jan 02, 2026 0.0340 0.0407 0.0340 0.0364 34,900 +0.01(+27.72%)
Dec 31, 2025 0.0285 0.0285 0.0285 0.0285 40,040 +0.00(+0.71%)
Dec 30, 2025 0.0230 0.0283 0.0230 0.0283 11,310 +0.00(+1.07%)
Dec 29, 2025 0.0280 0.0340 0.0280 0.0280 295,100 -0.01(-17.65%)
Dec 26, 2025 0.0340 0.0340 0.0340 0.0340 4,000 +0.01(+21.43%)
Dec 23, 2025 0.0280 0 -0.00(-7.59%)
Dec 19, 2025 0.0303 40 +0.00(+1.68%)
Dec 18, 2025 0.0303 0.0303 0.0280 0.0298 27,270 +0.00(+6.43%)
Dec 17, 2025 0.0280 0.0280 0.0280 0.0280 330,000 -0.00(-2.78%)
Dec 16, 2025 0.0288 0.0288 0.0288 0.0288 10,028 +0.00(+2.86%)
Dec 15, 2025 0.0280 0.0280 0.0280 0.0280 416,500 +0.00(+0.00%)
Dec 12, 2025 0.0280 0.0280 0.0280 0.0280 50,020 +0.00(+6.46%)
Dec 09, 2025 0.0263 0 -0.00(-9.62%)
Dec 08, 2025 0.0291 0.0291 0.0291 0.0291 2,000 +0.00(+8.99%)
Dec 03, 2025 0.0267 70 +0.00(+10.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.