Skip to main content

Emergent Metals Corp (OP: EGMCF )

0.0250 +0.0018 (+7.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0381 0.0381 0.0381 0.0381 600 -0.00(-4.75%)
Mar 27, 2024 0.0385 0.0400 0.0385 0.0400 10,105 +0.00(+11.42%)
Mar 26, 2024 0.0359 0.0359 0.0359 0.0359 500 -0.00(-2.97%)
Mar 25, 2024 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-7.50%)
Mar 20, 2024 0.0400 0 -0.00(-0.99%)
Mar 15, 2024 0.0404 2 +0.00(+13.48%)
Mar 13, 2024 0.0356 0 -0.00(-11.00%)
Mar 12, 2024 0.0445 0.0445 0.0400 0.0400 21,000 -0.00(-11.11%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 215 -0.00(-4.05%)
Mar 08, 2024 0.0469 0.0469 0.0469 0.0469 10,800 -0.00(-6.20%)
Mar 06, 2024 0.0500 0 +0.00(+7.07%)
Mar 05, 2024 0.0510 0.0510 0.0466 0.0467 18,000 +0.00(+3.78%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 4,020 +0.01(+14.50%)
Feb 29, 2024 0.0393 0 +0.00(+3.69%)
Feb 28, 2024 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+8.29%)
Feb 26, 2024 0.0350 10 -0.00(-9.79%)
Feb 22, 2024 0.0388 0 +0.00(+10.86%)
Feb 21, 2024 0.0474 0.0474 0.0350 0.0350 140,000 -0.01(-27.23%)
Feb 20, 2024 0.0481 0.0481 0.0481 0.0481 1,000 +0.00(+11.09%)
Feb 15, 2024 0.0433 0 -0.01(-18.30%)
Feb 14, 2024 0.0500 0.0530 0.0500 0.0530 14,000 +0.01(+31.51%)
Feb 13, 2024 0.0420 0.0420 0.0403 0.0403 9,000 -0.00(-3.82%)
Feb 12, 2024 0.0477 0.0477 0.0419 0.0419 124,000 -0.00(-8.91%)
Feb 09, 2024 0.0500 0.0500 0.0427 0.0460 251,620 -0.00(-5.15%)
Feb 08, 2024 0.0516 0.0555 0.0485 0.0485 162,400 -0.00(-3.96%)
Feb 07, 2024 0.0530 0.0530 0.0505 0.0505 80,000 -0.00(-6.48%)
Feb 05, 2024 0.0540 0 -0.01(-10.00%)
Feb 02, 2024 0.0549 0.0600 0.0547 0.0600 14,600 -0.01(-7.69%)
Jan 30, 2024 0.0650 0 +0.00(+0.00%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jan 26, 2024 0.0625 0.0650 0.0607 0.0650 58,050 +0.00(+0.00%)
Jan 25, 2024 0.0579 0.0650 0.0579 0.0650 30,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0650 0.0650 0.0650 143,000 +0.00(+0.00%)
Jan 23, 2024 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 19, 2024 0.0650 0 +0.00(+0.00%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Jan 17, 2024 0.0650 0.0650 0.0650 0.0650 300,000 +0.00(+0.00%)
Jan 16, 2024 0.0680 0.0680 0.0650 0.0650 60,000 -0.00(-4.41%)
Jan 12, 2024 0.0680 0.0700 0.0680 0.0680 192,000 -0.00(-1.45%)
Jan 11, 2024 0.0600 0.0690 0.0600 0.0690 43,700 +0.00(+1.92%)
Jan 09, 2024 0.0677 0 +0.01(+14.55%)
Jan 08, 2024 0.0591 0.0591 0.0591 0.0591 20,000 -0.01(-18.48%)
Jan 05, 2024 0.0725 0.0725 0.0725 0.0725 192 +0.00(+3.57%)
Jan 04, 2024 0.0713 0.0713 0.0700 0.0700 32,500 +0.00(+0.00%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 139,000 +0.00(+5.42%)
Dec 29, 2023 0.0664 0 +0.00(+4.40%)
Dec 27, 2023 0.0636 0 -0.02(-20.50%)
Dec 22, 2023 0.0800 0 +0.00(+1.27%)
Dec 21, 2023 0.0790 0.0790 0.0790 0.0790 10,000 +0.00(+5.33%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Dec 18, 2023 0.0700 700 -0.00(-6.67%)
Dec 15, 2023 0.0668 0.0750 0.0668 0.0750 50,885 +0.01(+13.98%)
Dec 14, 2023 0.0700 0.0750 0.0658 0.0658 65,000 -0.01(-8.61%)
Dec 13, 2023 0.0499 0.0720 0.0499 0.0720 176,050 +0.02(+34.33%)
Dec 12, 2023 0.0536 0.0536 0.0536 0.0536 12,000 -0.01(-11.99%)
Dec 11, 2023 0.0662 0.0662 0.0530 0.0609 301,830 -0.01(-10.31%)
Dec 07, 2023 0.0679 0 -0.01(-18.09%)
Dec 06, 2023 0.0850 0.0850 0.0775 0.0829 63,000 -0.00(-2.47%)
Dec 01, 2023 0.0850 0 +0.00(+0.00%)
Nov 30, 2023 0.0850 0.0850 0.0794 0.0850 36,560 +0.00(+3.66%)
Nov 29, 2023 0.0903 0.0903 0.0773 0.0820 24,400 -0.01(-8.89%)
Nov 28, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 30,235 -0.01(-9.91%)
Nov 22, 2023 0.0999 0 +0.00(+1.94%)
Nov 21, 2023 0.0960 0.1068 0.0960 0.0980 111,012 +0.01(+8.89%)
Nov 20, 2023 0.0897 0.0969 0.0897 0.0900 270,374 +0.00(+0.00%)
Nov 17, 2023 0.0810 0.0900 0.0765 0.0900 211,591 +0.00(+5.88%)
Nov 16, 2023 0.0850 0.0901 0.0782 0.0850 45,000 +0.00(+0.00%)
Nov 15, 2023 0.0760 0.0920 0.0760 0.0850 254,411 +0.03(+43.82%)
Nov 06, 2023 0.0591 0 -0.01(-17.69%)
Nov 01, 2023 0.0718 0 +0.02(+43.60%)
Oct 19, 2023 0.0500 0 +0.01(+16.28%)
Oct 17, 2023 0.0430 2 -0.01(-12.07%)
Oct 13, 2023 0.0489 0 -0.01(-21.13%)
Oct 12, 2023 0.0620 0.0620 0.0620 0.0620 5,130 -0.00(-3.13%)
Oct 10, 2023 0.0640 0 +0.00(+0.00%)
Oct 09, 2023 0.0640 0.0640 0.0640 0.0640 100 -0.02(-27.68%)
Oct 04, 2023 0.0885 100 +0.00(+1.49%)
Oct 02, 2023 0.0872 0 +0.00(+0.23%)
Sep 29, 2023 0.0870 0.0870 0.0870 0.0870 10,010 -0.01(-13.00%)
Sep 28, 2023 0.0870 0.1000 0.0870 0.1000 40,000 +0.00(+0.00%)
Sep 27, 2023 0.1000 0.1050 0.1000 0.1000 88,610 +0.00(+0.00%)
Sep 26, 2023 0.1102 0.1102 0.1000 0.1000 49,300 +0.01(+5.82%)
Sep 25, 2023 0.0945 0.0945 0.0945 0.0945 302 -0.01(-10.00%)
Sep 22, 2023 0.0830 0.1050 0.0830 0.1050 29,620 +0.02(+26.66%)
Sep 12, 2023 0.0829 1 +0.01(+20.49%)
Sep 07, 2023 0.0688 0 -0.00(-5.23%)
Sep 05, 2023 0.0726 32 +0.03(+64.25%)
Aug 28, 2023 0.0442 0 -0.01(-15.00%)
Aug 24, 2023 0.0520 0 -0.01(-14.75%)
Aug 23, 2023 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+0.33%)
Aug 21, 2023 0.0608 0 -0.01(-19.04%)
Aug 18, 2023 0.0751 0.0751 0.0751 0.0751 100 +0.00(+4.31%)
Aug 08, 2023 0.0720 0 -0.03(-28.00%)
Aug 07, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+20.77%)
Aug 04, 2023 0.0828 0.0828 0.0828 0.0828 1,100 +0.00(+0.98%)
Jul 28, 2023 0.0820 0 +0.00(+3.80%)
Jul 26, 2023 0.0790 0 -0.01(-10.53%)
Jul 25, 2023 0.0883 0.0883 0.0883 0.0883 5,060 -0.00(-0.79%)
Jul 19, 2023 0.0890 66 +0.01(+6.97%)
Jul 18, 2023 0.0832 0.0832 0.0832 0.0832 146 +0.01(+12.58%)
Jul 12, 2023 0.0739 50 -0.01(-9.33%)
Jul 11, 2023 0.0815 0.0815 0.0815 0.0815 100 +0.01(+11.64%)
Jul 06, 2023 0.0730 11,000 -0.01(-6.41%)
Jul 05, 2023 0.0809 0.0809 0.0780 0.0780 22,700 +0.00(+0.00%)
Jun 30, 2023 0.0780 0 -0.01(-12.65%)
Jun 29, 2023 0.0893 0.0893 0.0893 0.0893 100 +0.01(+14.49%)
Jun 27, 2023 0.0780 0 -0.01(-10.34%)
Jun 22, 2023 0.0870 5,000 -0.00(-3.33%)
Jun 21, 2023 0.0900 0.0900 0.0800 0.0900 30,020 +0.01(+19.84%)
Jun 16, 2023 0.0751 0 -0.00(-2.21%)
Jun 15, 2023 0.0768 0.0768 0.0768 0.0768 10,007 -0.01(-15.33%)
Jun 14, 2023 0.0907 0.0907 0.0907 0.0907 5,000 +0.00(+2.72%)
Jun 13, 2023 0.0907 0.0907 0.0883 0.0883 700 +0.01(+14.38%)
Jun 09, 2023 0.0772 0 -0.01(-9.28%)
Jun 08, 2023 0.0851 0.0851 0.0851 0.0851 6,114 -0.01(-5.86%)
Jun 01, 2023 0.0833 0.0833 0.0833 0.0904 400 -0.01(-10.32%)
May 31, 2023 0.1008 0.1008 0.1008 0.1008 100 +0.01(+14.55%)
May 30, 2023 0.0918 0.0918 0.0880 0.0880 30,000 -0.01(-5.38%)
May 25, 2023 0.0930 0 -0.00(-1.48%)
May 24, 2023 0.1008 0.1008 0.0944 0.0944 8,100 -0.00(-0.11%)
May 23, 2023 0.0945 0.0946 0.0945 0.0945 51,000 +0.00(+0.11%)
May 22, 2023 0.0944 0.0944 0.0944 0.0944 20,000 -0.00(-2.98%)
May 19, 2023 0.0962 0.0973 0.0962 0.0973 9,500 +0.00(+1.14%)
May 18, 2023 0.0962 0.0962 0.0962 0.0962 4,500 -0.00(-3.80%)
May 15, 2023 0.1000 0 -0.01(-6.72%)
May 11, 2023 0.1072 2,008 +0.00(+2.49%)
May 10, 2023 0.1046 0.1046 0.1046 0.1046 5,300 -0.01(-5.17%)
May 09, 2023 0.1182 0.1280 0.1103 0.1103 27,752 -0.01(-8.08%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 19,013 -0.00(-1.88%)
May 05, 2023 0.1117 0.1223 0.1100 0.1223 135,000 -0.00(-0.33%)
May 04, 2023 0.1224 0.1227 0.1157 0.1227 27,500 -0.00(-1.84%)
May 03, 2023 0.1250 0.1250 0.1178 0.1250 62,000 +0.01(+4.17%)
May 02, 2023 0.1180 0.1281 0.1180 0.1200 15,835 -0.01(-8.95%)
May 01, 2023 0.1318 0.1318 0.1318 0.1318 138 -0.00(-0.90%)
Apr 27, 2023 0.1330 500 +0.01(+7.61%)
Apr 26, 2023 0.1311 0.1434 0.1226 0.1236 168,500 -0.03(-17.60%)
Apr 25, 2023 0.1459 0.1500 0.1404 0.1500 15,000 +0.00(+3.23%)
Apr 24, 2023 0.1350 0.1453 0.1274 0.1453 25,792 +0.01(+7.47%)
Apr 21, 2023 0.1500 0.1500 0.1352 0.1352 15,017 -0.01(-9.87%)
Apr 20, 2023 0.1449 0.1500 0.1449 0.1500 11,000 +0.00(+0.00%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 37,200 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1500 0.1400 0.1500 12,504 -0.01(-6.25%)
Apr 17, 2023 0.1500 0.1600 0.1500 0.1600 10,329 +0.01(+9.44%)
Apr 14, 2023 0.1500 0.1500 0.1462 0.1462 15,000 -0.01(-5.68%)
Apr 13, 2023 0.1500 0.1550 0.1500 0.1550 80,010 +0.01(+3.33%)
Apr 12, 2023 0.1500 0.1550 0.1410 0.1500 97,094 +0.00(+0.00%)
Apr 11, 2023 0.1500 0.1550 0.1456 0.1500 87,121 +0.02(+14.50%)
Apr 04, 2023 0.1310 1,050 -0.01(-7.75%)
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.