• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Emergent Metals Corp (TSV:EMR)

    0.1650 +0.0300 (+22.22%)
    Streaming Delayed Price Updated: 3:35 PM EDT, Mar 11, 2026 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 (%)
    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%)
    Feb 02, 2026 0.1100 0.1150 0.1100 0.1150 221,042 +0.01(+9.52%)
    Jan 30, 2026 0.1000 0.1100 0.1000 0.1050 1,322,005 +0.00(+0.00%)
    Jan 29, 2026 0.1000 0.1050 0.0950 0.1050 279,980 +0.00(+5.00%)
    Jan 28, 2026 0.1000 0.1000 0.0950 0.1000 159,040 +0.00(+0.00%)
    Jan 27, 2026 0.1100 0.1100 0.0950 0.1000 115,190 -0.00(-4.76%)
    Jan 26, 2026 0.0900 0.1200 0.0900 0.1050 1,587,167 +0.02(+31.25%)
    Jan 23, 2026 0.0900 0.0900 0.0800 0.0800 155,000 -0.01(-5.88%)
    Jan 22, 2026 0.0750 0.0850 0.0750 0.0850 308,244 +0.01(+13.33%)
    Jan 21, 2026 0.0600 0.0750 0.0600 0.0750 1,072,800 +0.01(+25.00%)
    Jan 20, 2026 0.0550 0.0600 0.0550 0.0600 23,000 +0.00(+9.09%)
    Jan 19, 2026 0.0550 0.0550 0.0550 0.0550 40,854 +0.00(+0.00%)
    Jan 16, 2026 0.0550 0.0600 0.0550 0.0550 152,018 +0.00(+10.00%)
    Jan 15, 2026 0.0500 0.0500 0.0500 0.0500 464,000 +0.01(+11.11%)
    Jan 14, 2026 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
    Jan 13, 2026 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
    Jan 12, 2026 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
    Jan 09, 2026 0.0500 0.0500 0.0500 0.0500 355,115 +0.00(+0.00%)
    Jan 08, 2026 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
    Jan 07, 2026 0.0500 0.0500 0.0500 0.0500 44,100 +0.01(+11.11%)
    Jan 05, 2026 0.0450 0 -0.01(-18.18%)
    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.
    © 2025 FinancialContent. All rights reserved.