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

Emergent Metals Corp (OP: EGMCF )

0.0232 -0.0029 (-11.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 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 (%)
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%)
Nov 02, 2020 0.0800 0.0919 0.0800 0.0919 135,694 +0.00(+2.11%)
Oct 30, 2020 0.0914 0.0914 0.0833 0.0900 131,000 +0.01(+9.22%)
Oct 29, 2020 0.0690 0.0824 0.0690 0.0824 13,290 +0.01(+19.59%)
Oct 28, 2020 0.0671 0.0740 0.0662 0.0689 41,185 -0.01(-14.52%)
Oct 27, 2020 0.0850 0.0850 0.0755 0.0806 56,959 +0.00(+1.13%)
Oct 26, 2020 0.0630 0.0799 0.0630 0.0797 22,010 +0.01(+14.02%)
Oct 23, 2020 0.0685 0.0699 0.0671 0.0699 69,700 -0.00(-0.14%)
Oct 22, 2020 0.0714 0.0714 0.0700 0.0700 57,016 -0.00(-2.78%)
Oct 21, 2020 0.0736 0.0736 0.0711 0.0720 34,655 -0.00(-4.64%)
Oct 20, 2020 0.0711 0.0755 0.0710 0.0755 54,000 -0.00(-2.20%)
Oct 19, 2020 0.0900 0.0900 0.0772 0.0772 12,525 +0.00(+1.71%)
Oct 15, 2020 0.0759 0.0759 0.0759 0 -0.00(-5.71%)
Oct 14, 2020 0.0800 0.0849 0.0758 0.0805 7,500 +0.00(+0.63%)
Oct 13, 2020 0.0854 0.0911 0.0710 0.0800 147,798 -0.01(-5.88%)
Oct 12, 2020 0.0800 0.0915 0.0800 0.0850 12,928 +0.00(+0.47%)
Oct 09, 2020 0.0872 0.0872 0.0759 0.0846 97,400 -0.00(-1.86%)
Oct 08, 2020 0.0896 0.0896 0.0781 0.0862 3,990 +0.00(+1.53%)
Oct 07, 2020 0.0870 0.0878 0.0777 0.0849 73,198 +0.00(+4.56%)
Oct 06, 2020 0.0865 0.0897 0.0812 0.0812 69,352 -0.01(-9.78%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+10.70%)
Oct 02, 2020 0.0952 0.0952 0.0812 0.0813 68,700 -0.01(-5.90%)
Oct 01, 2020 0.0900 0.0919 0.0813 0.0864 90,499 +0.00(+2.98%)
Sep 30, 2020 0.0944 0.0944 0.0839 0.0839 143,375 -0.00(-0.24%)
Sep 29, 2020 0.0883 0.0924 0.0841 0.0841 71,000 +0.00(+0.24%)
Sep 28, 2020 0.0841 0.0900 0.0839 0.0839 69,753 -0.00(-1.29%)
Sep 25, 2020 0.0850 0.0850 0.0847 0.0850 236,100 +0.00(+0.24%)
Sep 24, 2020 0.0960 0.0960 0.0843 0.0848 160,106 -0.01(-6.92%)
Sep 23, 2020 0.1000 0.1000 0.0812 0.0911 386,290 -0.00(-4.00%)
Sep 22, 2020 0.0960 0.0960 0.0850 0.0949 209,645 +0.00(+5.44%)
Sep 21, 2020 0.0930 0.1000 0.0890 0.0900 1,117,147 +0.00(+3.45%)
Sep 18, 2020 0.0860 0.0870 0.0842 0.0870 37,000 +0.00(+3.57%)
Sep 17, 2020 0.0889 0.0889 0.0813 0.0840 25,962 -0.00(-3.23%)
Sep 16, 2020 0.0850 0.0870 0.0812 0.0868 16,015 +0.00(+0.93%)
Sep 15, 2020 0.0855 0.0870 0.0801 0.0860 87,354 +0.00(+4.62%)
Sep 14, 2020 0.0842 0.0870 0.0812 0.0822 83,510 -0.01(-10.26%)
Sep 11, 2020 0.0935 0.0940 0.0850 0.0916 193,100 -0.00(-0.43%)
Sep 10, 2020 0.1048 0.1048 0.0920 0.0920 137,810 -0.00(-2.44%)
Sep 09, 2020 0.0986 0.0988 0.0920 0.0943 158,166 -0.00(-1.67%)
Sep 08, 2020 0.0980 0.1090 0.0920 0.0959 237,143 -0.00(-4.67%)
Sep 04, 2020 0.0970 0.1035 0.0900 0.1006 618,800 +0.00(+4.14%)
Sep 03, 2020 0.1032 0.1049 0.0900 0.0966 244,906 -0.00(-3.40%)
Sep 02, 2020 0.1100 0.1140 0.1000 0.1000 290,001 -0.01(-8.26%)
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.