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 (%)
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.