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

Emergent Metals Corp (OP: EGMCF )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 20, 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 (%)
Feb 28, 2020 0.0485 0.0485 0.0418 0.0447 291,000 -0.01(-14.86%)
Feb 27, 2020 0.0525 0.0525 0.0525 25 +0.00(+0.00%)
Feb 26, 2020 0.0525 0.0525 0.0525 0.0525 265 +0.00(+9.37%)
Feb 21, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 20, 2020 0.0480 0.0480 0.0480 0.0480 15,000 -0.01(-10.45%)
Feb 18, 2020 0.0536 0.0536 0.0536 0 -0.00(-5.96%)
Feb 14, 2020 0.0600 0.0600 0.0570 0.0570 36,000 +0.00(+3.64%)
Feb 13, 2020 0.0637 0.0637 0.0515 0.0550 23,200 -0.01(-10.57%)
Feb 12, 2020 0.0680 0.0680 0.0604 0.0615 86,356 -0.01(-9.56%)
Feb 11, 2020 0.0700 0.0700 0.0680 0.0680 23,000 +0.00(+1.49%)
Feb 10, 2020 0.0650 0.0670 0.0650 0.0670 2,900 +0.00(+3.08%)
Feb 07, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+4.84%)
Feb 05, 2020 0.0620 0.0620 0.0620 0 -0.02(-24.94%)
Feb 04, 2020 0.0826 0.0826 0.0826 0.0826 6,877 +0.01(+11.32%)
Jan 31, 2020 0.0742 0.0742 0.0742 0 +0.01(+16.85%)
Jan 30, 2020 0.0560 0.0635 0.0560 0.0635 1,966 +0.01(+13.39%)
Jan 29, 2020 0.0560 0.0560 0.0560 0.0560 500 -0.00(-8.05%)
Jan 28, 2020 0.0609 0.0609 0.0609 0.0609 3,000 -0.00(-7.59%)
Jan 24, 2020 0.0659 0.0659 0.0659 0 +0.00(+0.00%)
Jan 23, 2020 0.0733 0.0733 0.0659 0.0659 18,000 +0.01(+14.21%)
Jan 21, 2020 0.0577 0.0577 0.0577 0 +0.01(+15.40%)
Jan 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Dec 31, 2019 0.0475 0.0475 0.0475 0 +0.00(+4.40%)
Dec 30, 2019 0.0424 0.0515 0.0424 0.0455 10,495 +0.01(+13.75%)
Dec 26, 2019 0.0400 0.0400 0.0400 0 -0.01(-15.25%)
Dec 24, 2019 0.0472 0.0472 0.0472 0.0472 100 +0.01(+18.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-1.96%)
Dec 20, 2019 0.0408 0.0408 0.0408 0.0408 1,700 -0.01(-22.87%)
Dec 16, 2019 0.0529 0.0529 0.0529 0 +0.01(+17.82%)
Dec 11, 2019 0.0449 0.0449 0.0449 0 +0.00(+8.19%)
Dec 10, 2019 0.0545 0.0545 0.0415 0.0415 5,145 -0.01(-22.43%)
Dec 09, 2019 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+3.68%)
Dec 06, 2019 0.0443 0.0516 0.0443 0.0516 28,400 +0.00(+0.00%)
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.