Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0338 +0.0018 (+5.62%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 4, 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 (%)
Jan 29, 2021 0.0500 0.0500 0.0425 0.0457 136,600 -0.01(-10.39%)
Jan 28, 2021 0.0427 0.0510 0.0427 0.0510 102,000 +0.01(+20.00%)
Jan 27, 2021 0.0474 0.0474 0.0425 0.0425 60,378 -0.01(-16.67%)
Jan 26, 2021 0.0510 0.0510 0.0495 0.0510 5,100 -0.00(-0.78%)
Jan 25, 2021 0.0500 0.0590 0.0465 0.0514 461,498 -0.00(-0.19%)
Jan 22, 2021 0.0516 0.0516 0.0460 0.0515 6,500 +0.00(+8.65%)
Jan 21, 2021 0.0517 0.0517 0.0474 0.0474 1,300 -0.01(-12.06%)
Jan 20, 2021 0.0500 0.0565 0.0500 0.0539 205,480 -0.00(-1.10%)
Jan 19, 2021 0.0501 0.0561 0.0497 0.0545 468,573 -0.00(-1.27%)
Jan 15, 2021 0.0544 0.0554 0.0534 0.0552 17,400 -0.00(-4.83%)
Jan 14, 2021 0.0563 0.0601 0.0509 0.0580 1,086,096 +0.00(+6.23%)
Jan 13, 2021 0.0550 0.0555 0.0536 0.0546 26,002 -0.00(-1.09%)
Jan 12, 2021 0.0552 0.0555 0.0552 0.0552 40,500 +0.00(+1.47%)
Jan 11, 2021 0.0520 0.0553 0.0520 0.0544 32,212 +0.00(+2.84%)
Jan 08, 2021 0.0590 0.0590 0.0527 0.0529 25,400 -0.00(-7.19%)
Jan 07, 2021 0.0571 0.0625 0.0553 0.0570 7,509 -0.00(-0.70%)
Jan 06, 2021 0.0599 0.0600 0.0545 0.0574 409,650 -0.00(-4.33%)
Jan 05, 2021 0.0660 0.0668 0.0600 0.0600 227,490 -0.01(-8.81%)
Jan 04, 2021 0.0700 0.0700 0.0624 0.0658 157,000 +0.00(+3.13%)
Dec 31, 2020 0.0638 0.0638 0.0638 82,735 +0.00(+3.91%)
Dec 30, 2020 0.0549 0.0614 0.0536 0.0614 82,735 +0.01(+14.34%)
Dec 29, 2020 0.0558 0.0558 0.0535 0.0537 41,598 -0.00(-7.41%)
Dec 28, 2020 0.0565 0.0580 0.0565 0.0580 2,420 +0.00(+3.39%)
Dec 24, 2020 0.0585 0.0589 0.0561 0.0561 113,000 -0.00(-3.28%)
Dec 23, 2020 0.0559 0.0580 0.0559 0.0580 11,127 -0.00(-1.19%)
Dec 22, 2020 0.0681 0.0681 0.0561 0.0587 34,058 +0.00(+3.35%)
Dec 21, 2020 0.0552 0.0571 0.0552 0.0568 15,720 +0.00(+8.81%)
Dec 18, 2020 0.0484 0.0522 0.0473 0.0522 37,800 +0.00(+4.40%)
Dec 17, 2020 0.0591 0.0591 0.0500 0.0500 275,754 -0.00(-4.76%)
Dec 16, 2020 0.0616 0.0616 0.0512 0.0525 180,346 -0.01(-16.27%)
Dec 15, 2020 0.0631 0.0631 0.0627 0.0627 5,800 +0.00(+4.50%)
Dec 14, 2020 0.0602 0.0602 0.0556 0.0600 47,452 +0.00(+0.00%)
Dec 11, 2020 0.0601 0.0601 0.0578 0.0600 14,200 +0.00(+0.84%)
Dec 10, 2020 0.0532 0.0595 0.0532 0.0595 70,575 +0.00(+7.21%)
Dec 09, 2020 0.0612 0.0628 0.0555 0.0555 13,500 -0.00(-5.93%)
Dec 08, 2020 0.0590 0.0610 0.0590 0.0590 146,729 -0.00(-1.34%)
Dec 07, 2020 0.0575 0.0628 0.0560 0.0598 120,895 +0.00(+1.87%)
Dec 04, 2020 0.0590 0.0627 0.0555 0.0587 51,300 -0.00(-4.71%)
Dec 03, 2020 0.0589 0.0623 0.0588 0.0616 76,215 +0.01(+10.99%)
Dec 02, 2020 0.0621 0.0621 0.0506 0.0555 50,950 -0.00(-5.93%)
Dec 01, 2020 0.0615 0.0630 0.0527 0.0590 187,100 -0.00(-6.20%)
Nov 30, 2020 0.0635 0.0650 0.0542 0.0629 146,306 -0.00(-1.26%)
Nov 27, 2020 0.0660 0.0690 0.0634 0.0637 251,600 -0.01(-9.00%)
Nov 25, 2020 0.0700 0.0779 0.0679 0.0700 126,500 -0.00(-1.13%)
Nov 24, 2020 0.0777 0.0777 0.0660 0.0708 205,788 -0.01(-11.50%)
Nov 23, 2020 0.0790 0.0816 0.0790 0.0800 34,500 -0.00(-1.23%)
Nov 20, 2020 0.0747 0.0853 0.0712 0.0810 46,300 +0.00(+3.98%)
Nov 19, 2020 0.0759 0.0780 0.0750 0.0779 44,500 +0.00(+2.77%)
Nov 18, 2020 0.0852 0.0897 0.0758 0.0758 32,992 -0.00(-2.07%)
Nov 17, 2020 0.0835 0.0867 0.0774 0.0774 127,150 -0.01(-10.83%)
Nov 16, 2020 0.1000 0.1000 0.0868 0.0868 55,971 -0.01(-6.26%)
Nov 13, 2020 0.1007 0.1007 0.0926 0.0926 36,100 -0.01(-7.40%)
Nov 12, 2020 0.1031 0.1033 0.0981 0.1000 34,695 +0.00(+4.38%)
Nov 11, 2020 0.1035 0.1049 0.0908 0.0958 94,740 -0.00(-4.20%)
Nov 10, 2020 0.1100 0.1100 0.0944 0.1000 193,018 -0.01(-8.26%)
Nov 09, 2020 0.1197 0.1200 0.1063 0.1090 444,347 -0.01(-8.40%)
Nov 06, 2020 0.1175 0.1204 0.1080 0.1190 234,200 +0.00(+2.50%)
Nov 05, 2020 0.1084 0.1161 0.1051 0.1161 90,450 +0.01(+12.72%)
Nov 04, 2020 0.0949 0.1043 0.0949 0.1030 107,550 +0.02(+25.61%)
Nov 03, 2020 0.0919 0.0919 0.0820 0.0820 101,611 -0.01(-10.77%)
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.