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 (%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0314 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 29, 2021 0.0300 0.0300 0.0300 0.0300 20,030 -0.00(-4.15%)
Dec 28, 2021 0.0330 0.0330 0.0304 0.0313 16,100 +0.00(+6.10%)
Dec 27, 2021 0.0312 0.0312 0.0295 0.0295 42,318 -0.00(-6.05%)
Dec 23, 2021 0.0317 0.0317 0.0263 0.0314 28,909 +0.00(+14.60%)
Dec 22, 2021 0.0270 0.0284 0.0270 0.0274 138,000 +0.00(+20.70%)
Dec 20, 2021 0.0227 0.0227 0.0227 0 -0.00(-8.84%)
Dec 17, 2021 0.0254 0.0254 0.0230 0.0249 226,342 -0.00(-11.70%)
Dec 16, 2021 0.0314 0.0314 0.0282 0.0282 1,874 -0.00(-1.05%)
Dec 14, 2021 0.0285 0.0285 0.0285 0 -0.00(-2.06%)
Dec 13, 2021 0.0291 0.0291 0.0291 0.0291 350 -0.00(-6.13%)
Dec 10, 2021 0.0226 0.0310 0.0226 0.0310 1,200 +0.00(+3.33%)
Dec 09, 2021 0.0300 0.0300 0.0253 0.0300 12,490 +0.00(+17.65%)
Dec 08, 2021 0.0223 0.0258 0.0223 0.0255 13,000 -0.00(-3.41%)
Dec 07, 2021 0.0300 0.0300 0.0264 0.0264 84,659 -0.01(-16.72%)
Dec 06, 2021 0.0300 0.0317 0.0300 0.0317 37,500 +0.00(+2.26%)
Dec 03, 2021 0.0310 0.0310 0.0300 0.0310 26,000 -0.00(-0.96%)
Dec 02, 2021 0.0313 0.0313 0.0310 0.0313 1,900 +0.00(+0.97%)
Dec 01, 2021 0.0300 0.0333 0.0300 0.0310 1,800 +0.00(+3.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.28%)
Nov 23, 2021 0.0342 0.0342 0.0315 0.0342 137,770 +0.00(+3.32%)
Nov 19, 2021 0.0331 0.0331 0.0331 5 -0.00(-10.30%)
Nov 18, 2021 0.0369 0.0369 0.0369 0.0369 2,300 +0.00(+7.27%)
Nov 17, 2021 0.0293 0.0344 0.0293 0.0344 108,572 +0.00(+11.69%)
Nov 16, 2021 0.0386 0.0386 0.0308 0.0308 56,100 -0.00(-12.00%)
Nov 15, 2021 0.0390 0.0390 0.0302 0.0350 44,990 -0.00(-7.65%)
Nov 11, 2021 0.0379 0.0379 0.0379 0 -0.00(-7.79%)
Nov 09, 2021 0.0411 0.0411 0.0411 0.0411 20,000 +0.01(+21.24%)
Nov 08, 2021 0.0335 0.0339 0.0335 0.0339 15,275 -0.00(-1.17%)
Nov 05, 2021 0.0343 0.0343 0.0339 0.0343 2,121 -0.00(-3.11%)
Nov 04, 2021 0.0357 0.0360 0.0354 0.0354 20,400 -0.00(-9.23%)
Nov 03, 2021 0.0390 0.0390 0.0390 0.0390 1,200 -0.00(-5.80%)
Oct 28, 2021 0.0414 0.0414 0.0414 0 +0.01(+15.00%)
Oct 27, 2021 0.0392 0.0392 0.0360 0.0360 2,828 -0.00(-4.00%)
Oct 26, 2021 0.0400 0.0400 0.0290 0.0375 13,258 -0.01(-12.38%)
Oct 25, 2021 0.0404 0.0428 0.0401 0.0428 15,000 +0.01(+18.89%)
Oct 22, 2021 0.0360 0.0360 0.0360 0.0360 100,000 -0.00(-5.01%)
Oct 21, 2021 0.0408 0.0408 0.0379 0.0379 1,456 -0.00(-7.56%)
Oct 20, 2021 0.0361 0.0410 0.0361 0.0410 44,061 -0.00(-4.65%)
Oct 18, 2021 0.0430 0.0430 0.0430 1 +0.01(+14.06%)
Oct 15, 2021 0.0377 0.0377 0.0377 0.0377 1,000 +0.00(+5.01%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 50,000 -0.00(-2.97%)
Oct 13, 2021 0.0375 0.0400 0.0357 0.0370 12,100 -0.00(-8.87%)
Oct 12, 2021 0.0406 0.0406 0.0406 0.0406 10,000 +0.00(+6.84%)
Oct 11, 2021 0.0356 0.0380 0.0356 0.0380 17,525 -0.00(-6.17%)
Oct 08, 2021 0.0405 0.0405 0.0405 0.0405 10,000 -0.00(-1.70%)
Oct 04, 2021 0.0412 0.0412 0.0412 46 -0.00(-5.94%)
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.