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 (TSV:EMR)

0.1100 +0.0100 (+10.00%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+10.00%)
Apr 16, 2026 0.1150 0.1150 0.1000 0.1000 119,000 -0.01(-13.04%)
Apr 15, 2026 0.1250 0.1250 0.1150 0.1150 23,500 -0.01(-8.00%)
Apr 14, 2026 0.1150 0.1250 0.1150 0.1250 269,229 +0.01(+13.64%)
Apr 13, 2026 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
Apr 10, 2026 0.1050 0.1100 0.1050 0.1100 130,000 +0.01(+10.00%)
Apr 08, 2026 0.1000 100 +0.01(+11.11%)
Apr 07, 2026 0.1000 0.1050 0.0900 0.0900 140,000 -0.01(-14.29%)
Apr 06, 2026 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+5.00%)
Apr 02, 2026 0.1000 0 +0.00(+0.00%)
Apr 01, 2026 0.1000 0.1000 0.1000 0.1000 30,600 +0.00(+0.00%)
Mar 31, 2026 0.1000 0.1000 0.0900 0.1000 80,500 +0.00(+0.00%)
Mar 30, 2026 0.1000 0.1000 0.1000 0.1000 44,500 +0.00(+0.00%)
Mar 27, 2026 0.1000 0.1000 0.0800 0.1000 387,000 +0.00(+0.00%)
Mar 26, 2026 0.1000 0.1000 0.0950 0.1000 217,800 +0.00(+2.04%)
Mar 25, 2026 0.1000 0.1000 0.0900 0.0980 168,453 +0.00(+3.16%)
Mar 24, 2026 0.1000 0.1000 0.0950 0.0950 84,999 +0.00(+0.00%)
Mar 23, 2026 0.1000 0.1000 0.0950 0.0950 100,261 +0.00(+0.00%)
Mar 20, 2026 0.1000 0.1050 0.0950 0.0950 96,730 -0.01(-5.00%)
Mar 19, 2026 0.1000 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Mar 18, 2026 0.1000 0.1150 0.1000 0.1000 753,099 -0.01(-9.09%)
Mar 17, 2026 0.1300 0.1300 0.1100 0.1100 170,750 -0.02(-15.38%)
Mar 16, 2026 0.1350 0.1350 0.1200 0.1300 45,600 -0.01(-7.14%)
Mar 13, 2026 0.1400 0.1400 0.1400 0.1400 4,600 +0.01(+3.70%)
Mar 12, 2026 0.1650 0.1650 0.1350 0.1350 178,107 -0.04(-20.59%)
Mar 11, 2026 0.1400 0.1700 0.1250 0.1700 960,823 +0.04(+25.93%)
Mar 10, 2026 0.1550 0.1600 0.1300 0.1350 348,687 -0.02(-12.90%)
Mar 09, 2026 0.1500 0.1650 0.1450 0.1550 373,865 +0.01(+10.71%)
Mar 06, 2026 0.1550 0.1550 0.1300 0.1400 564,742 -0.01(-9.68%)
Mar 05, 2026 0.1800 0.1850 0.1550 0.1550 607,787 -0.02(-11.43%)
Mar 04, 2026 0.1800 0.1800 0.1700 0.1750 800,646 +0.00(+2.94%)
Mar 03, 2026 0.1550 0.1950 0.1550 0.1700 3,072,453 +0.03(+21.43%)
Mar 02, 2026 0.1300 0.1500 0.1250 0.1400 956,413 +0.02(+12.00%)
Feb 27, 2026 0.1050 0.1250 0.1050 0.1250 1,047,000 +0.02(+19.05%)
Feb 26, 2026 0.1000 0.1050 0.1000 0.1050 311,000 +0.00(+5.00%)
Feb 25, 2026 0.0900 0.1000 0.0850 0.1000 279,000 +0.01(+17.65%)
Feb 24, 2026 0.0950 0.0950 0.0850 0.0850 193,000 -0.00(-5.56%)
Feb 23, 2026 0.0950 0.0950 0.0900 0.0900 101,050 -0.01(-5.26%)
Feb 20, 2026 0.0900 0.1000 0.0900 0.0950 168,000 +0.00(+0.00%)
Feb 19, 2026 0.0900 0.0950 0.0900 0.0950 32,200 +0.00(+0.00%)
Feb 18, 2026 0.1000 0.1000 0.0900 0.0950 142,000 -0.01(-5.00%)
Feb 17, 2026 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Feb 13, 2026 0.1000 0 +0.00(+0.00%)
Feb 12, 2026 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+11.11%)
Feb 11, 2026 0.1050 0.1050 0.0900 0.0900 77,003 -0.01(-10.00%)
Feb 10, 2026 0.1000 0.1000 0.1000 0.1000 83,550 +0.00(+0.00%)
Feb 09, 2026 0.1100 0.1100 0.1000 0.1000 116,500 -0.00(-4.76%)
Feb 06, 2026 0.1000 0.1050 0.1000 0.1050 356,100 +0.00(+0.00%)
Feb 05, 2026 0.1200 0.1200 0.0900 0.1050 3,381,500 -0.01(-12.50%)
Feb 04, 2026 0.1200 0.1250 0.1150 0.1200 684,590 +0.00(+0.00%)
Feb 03, 2026 0.1150 0.1250 0.1150 0.1200 309,125 +0.00(+4.35%)
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.