Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0730 -0.0149 (-16.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 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 (%)
May 28, 2021 0.0600 0.0600 0.0533 0.0534 28,400 +0.00(+0.00%)
May 27, 2021 0.0566 0.0589 0.0532 0.0534 163,000 -0.00(-6.97%)
May 26, 2021 0.0643 0.0643 0.0574 0.0574 22,000 -0.00(-4.17%)
May 25, 2021 0.0599 0.0599 0.0599 0.0599 2,078 +0.00(+4.72%)
May 24, 2021 0.0571 0.0572 0.0571 0.0572 2,200 -0.00(-0.17%)
May 21, 2021 0.0578 0.0578 0.0573 0.0573 13,058 -0.00(-4.66%)
May 20, 2021 0.0572 0.0601 0.0572 0.0601 26,407 +0.00(+3.44%)
May 19, 2021 0.0573 0.0581 0.0573 0.0581 30,000 +0.00(+5.44%)
May 18, 2021 0.0521 0.0551 0.0521 0.0551 24,600 +0.00(+3.18%)
May 17, 2021 0.0534 0.0534 0.0534 0.0534 56,500 +0.00(+0.56%)
May 14, 2021 0.0500 0.0577 0.0500 0.0531 124,979 -0.00(-7.97%)
May 13, 2021 0.0469 0.0600 0.0469 0.0577 39,490 -0.00(-0.52%)
May 12, 2021 0.0580 0.0580 0.0498 0.0580 3,500 +0.00(+0.00%)
May 11, 2021 0.0550 0.0580 0.0550 0.0580 6,739 +0.00(+9.02%)
May 10, 2021 0.0532 0.0532 0.0532 0.0532 1,016 -0.00(-5.17%)
May 07, 2021 0.0580 0.0580 0.0561 0.0561 244,300 -0.00(-0.18%)
May 06, 2021 0.0553 0.0562 0.0528 0.0562 20,800 +0.00(+7.05%)
May 05, 2021 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+0.38%)
May 04, 2021 0.0526 0.0554 0.0501 0.0523 61,407 -0.00(-5.42%)
May 03, 2021 0.0578 0.0605 0.0525 0.0553 22,317 +0.00(+5.53%)
Apr 30, 2021 0.0524 0.0524 0.0524 0.0524 8,000 -0.00(-0.95%)
Apr 29, 2021 0.0621 0.0621 0.0528 0.0529 36,000 -0.00(-3.82%)
Apr 28, 2021 0.0550 0.0573 0.0550 0.0550 65,300 -0.00(-2.83%)
Apr 27, 2021 0.0598 0.0600 0.0566 0.0566 52,291 -0.00(-5.67%)
Apr 26, 2021 0.0600 0.0609 0.0580 0.0600 172,669 +0.00(+6.19%)
Apr 23, 2021 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+13.91%)
Apr 21, 2021 0.0496 0.0496 0.0496 0 -0.00(-0.80%)
Apr 20, 2021 0.0500 0.0517 0.0500 0.0500 12,320 +0.00(+0.00%)
Apr 19, 2021 0.0538 0.0563 0.0500 0.0500 150,677 -0.01(-11.82%)
Apr 16, 2021 0.0535 0.0567 0.0522 0.0567 47,800 +0.00(+5.98%)
Apr 15, 2021 0.0530 0.0551 0.0520 0.0535 56,519 -0.00(-2.73%)
Apr 14, 2021 0.0543 0.0562 0.0520 0.0550 24,696 +0.00(+5.77%)
Apr 13, 2021 0.0600 0.0600 0.0520 0.0520 187,900 -0.00(-7.80%)
Apr 12, 2021 0.0600 0.0600 0.0535 0.0564 252,190 -0.00(-3.59%)
Apr 09, 2021 0.0687 0.0687 0.0580 0.0585 203,200 -0.00(-2.50%)
Apr 08, 2021 0.0599 0.0684 0.0576 0.0600 1,170,290 +0.01(+27.93%)
Apr 07, 2021 0.0500 0.0500 0.0469 0.0469 11,425 -0.01(-12.66%)
Apr 06, 2021 0.0561 0.0561 0.0537 0.0537 7,500 +0.00(+7.83%)
Apr 05, 2021 0.0450 0.0500 0.0450 0.0498 59,004 +0.00(+2.47%)
Apr 01, 2021 0.0450 0.0500 0.0450 0.0486 23,200 +0.00(+0.83%)
Mar 31, 2021 0.0450 0.0482 0.0450 0.0482 7,004 -0.00(-1.83%)
Mar 30, 2021 0.0492 0.0492 0.0491 0.0491 250 -0.00(-8.05%)
Mar 29, 2021 0.0500 0.0534 0.0455 0.0534 31,144 +0.00(+6.80%)
Mar 26, 2021 0.0506 0.0531 0.0500 0.0500 44,900 -0.00(-6.19%)
Mar 25, 2021 0.0594 0.0594 0.0533 0.0533 2,175 +0.00(+4.92%)
Mar 24, 2021 0.0538 0.0538 0.0508 0.0508 26,500 -0.01(-10.25%)
Mar 23, 2021 0.0550 0.0598 0.0550 0.0566 55,491 -0.00(-4.39%)
Mar 22, 2021 0.0591 0.0612 0.0591 0.0592 5,619 -0.00(-4.21%)
Mar 19, 2021 0.0606 0.0645 0.0596 0.0618 58,900 +0.01(+11.55%)
Mar 18, 2021 0.0543 0.0571 0.0515 0.0554 29,090 -0.00(-4.48%)
Mar 17, 2021 0.0580 0.0580 0.0580 0.0580 157 +0.00(+2.47%)
Mar 16, 2021 0.0600 0.0600 0.0558 0.0566 7,220 -0.00(-0.70%)
Mar 15, 2021 0.0518 0.0570 0.0518 0.0570 6,451 +0.01(+9.83%)
Mar 12, 2021 0.0555 0.0560 0.0519 0.0519 11,500 -0.00(-5.64%)
Mar 11, 2021 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+3.77%)
Mar 10, 2021 0.0526 0.0555 0.0525 0.0530 60,935 +0.00(+3.92%)
Mar 09, 2021 0.0520 0.0520 0.0472 0.0510 59,589 -0.00(-1.35%)
Mar 08, 2021 0.0500 0.0519 0.0495 0.0517 161,000 +0.00(+5.51%)
Mar 05, 2021 0.0504 0.0504 0.0485 0.0490 29,900 +0.00(+4.70%)
Mar 04, 2021 0.0505 0.0505 0.0468 0.0468 8,218 -0.00(-0.43%)
Mar 03, 2021 0.0467 0.0518 0.0467 0.0470 31,850 +0.00(+0.00%)
Mar 02, 2021 0.0518 0.0518 0.0470 0.0470 700 -0.00(-4.08%)
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.