Skip to main content

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

Historical Prices

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.