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)

0.0280 -0.0060 (-17.65%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2025 0.0242 0.0242 0.0242 0.0242 305 -0.00(-13.26%)
Nov 24, 2025 0.0279 0 +0.00(+3.33%)
Nov 21, 2025 0.0334 0.0334 0.0270 0.0270 393,000 -0.00(-4.59%)
Nov 19, 2025 0.0283 0 +0.00(+1.07%)
Nov 18, 2025 0.0285 0.0285 0.0280 0.0280 180,000 -0.00(-6.67%)
Nov 17, 2025 0.0300 0.0300 0.0300 0.0300 400 -0.00(-6.25%)
Nov 14, 2025 0.0320 0.0320 0.0320 0.0320 50,000 +0.00(+2.56%)
Nov 13, 2025 0.0309 0.0318 0.0284 0.0312 214,104 +0.00(+9.86%)
Nov 12, 2025 0.0280 0.0284 0.0280 0.0284 150,000 +0.00(+2.90%)
Nov 11, 2025 0.0282 0.0288 0.0276 0.0276 184,000 -0.00(-11.25%)
Nov 10, 2025 0.0311 0.0311 0.0280 0.0311 50,100 +0.00(+0.32%)
Nov 07, 2025 0.0310 0.0310 0.0310 0.0310 1,001 +0.00(+5.80%)
Nov 06, 2025 0.0278 0.0293 0.0278 0.0293 139,100 -0.00(-8.44%)
Nov 05, 2025 0.0278 0.0340 0.0275 0.0320 161,100 +0.00(+13.07%)
Nov 04, 2025 0.0283 0.0300 0.0283 0.0283 207,000 -0.00(-13.72%)
Nov 03, 2025 0.0300 0.0328 0.0300 0.0328 5,100 +0.00(+3.80%)
Oct 31, 2025 0.0284 0.0316 0.0284 0.0316 109,300 -0.00(-7.06%)
Oct 30, 2025 0.0340 0.0340 0.0290 0.0340 24,301 +0.00(+3.03%)
Oct 29, 2025 0.0322 0.0330 0.0321 0.0330 130,100 +0.00(+0.00%)
Oct 28, 2025 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+0.61%)
Oct 27, 2025 0.0328 0.0328 0.0328 0.0328 31,000 -0.00(-0.61%)
Oct 24, 2025 0.0328 0.0337 0.0328 0.0330 55,805 +0.00(+0.30%)
Oct 23, 2025 0.0329 0.0329 0.0329 0.0329 925 -0.00(-0.30%)
Oct 22, 2025 0.0315 0.0330 0.0315 0.0330 172,009 +0.00(+0.00%)
Oct 21, 2025 0.0326 0.0340 0.0315 0.0330 402,600 -0.00(-2.65%)
Oct 20, 2025 0.0315 0.0339 0.0315 0.0339 41,000 +0.00(+5.94%)
Oct 17, 2025 0.0320 0.0320 0.0320 0.0320 75,000 -0.00(-5.04%)
Oct 16, 2025 0.0330 0.0337 0.0330 0.0337 22,300 +0.00(+2.12%)
Oct 15, 2025 0.0330 0.0330 0.0330 0.0330 310,000 +0.00(+0.00%)
Oct 14, 2025 0.0320 0.0336 0.0320 0.0330 416,800 -0.00(-2.94%)
Oct 13, 2025 0.0350 0.0350 0.0333 0.0340 511,120 +0.00(+3.03%)
Oct 10, 2025 0.0350 0.0350 0.0314 0.0330 161,150 +0.00(+0.00%)
Oct 09, 2025 0.0350 0.0350 0.0320 0.0330 283,600 +0.00(+3.13%)
Oct 08, 2025 0.0320 0.0330 0.0310 0.0320 175,036 +0.00(+6.31%)
Oct 07, 2025 0.0320 0.0320 0.0301 0.0301 50,200 +0.00(+0.00%)
Oct 06, 2025 0.0320 0.0330 0.0301 0.0301 240,200 -0.00(-5.94%)
Oct 03, 2025 0.0333 0.0333 0.0320 0.0320 40,000 -0.01(-15.79%)
Oct 02, 2025 0.0400 0.0400 0.0300 0.0380 592,200 +0.00(+11.11%)
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.