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

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
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 (%)
May 29, 2020 0.0482 0.0482 0.0482 0 +0.00(+5.70%)
May 27, 2020 0.0456 0.0456 0.0456 0 -0.01(-22.71%)
May 26, 2020 0.0590 0.0590 0.0590 0.0590 450 +0.02(+43.20%)
May 22, 2020 0.0411 0.0438 0.0371 0.0412 14,100 -0.01(-13.26%)
May 20, 2020 0.0475 0.0475 0.0475 0 +0.01(+14.18%)
May 19, 2020 0.0466 0.0466 0.0416 0.0416 22,250 -0.01(-21.51%)
May 18, 2020 0.0530 0.0530 0.0387 0.0530 2,450 +0.01(+34.86%)
May 15, 2020 0.0429 0.0429 0.0393 0.0393 2,900 -0.00(-0.25%)
May 13, 2020 0.0394 0.0394 0.0394 0 -0.01(-17.57%)
May 12, 2020 0.0478 0.0478 0.0478 30 +0.00(+0.00%)
May 11, 2020 0.0417 0.0478 0.0417 0.0478 6,166 +0.00(+3.24%)
May 08, 2020 0.0463 0.0463 0.0463 0.0463 500 +0.00(+6.19%)
May 07, 2020 0.0413 0.0436 0.0413 0.0436 28,750 +0.00(+1.40%)
May 06, 2020 0.0419 0.0430 0.0419 0.0430 8,400 +0.00(+12.86%)
May 05, 2020 0.0381 0.0381 0.0381 0.0381 410 -0.00(-11.40%)
May 04, 2020 0.0344 0.0430 0.0344 0.0430 85,250 +0.01(+25.00%)
May 01, 2020 0.0346 0.0346 0.0344 0.0344 88,000 -0.00(-1.71%)
Apr 28, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 23, 2020 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Apr 20, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Apr 17, 2020 0.0390 0.0390 0.0330 0.0330 10,400 -0.00(-7.82%)
Apr 16, 2020 0.0358 0.0358 0.0358 0.0358 500 +0.00(+9.48%)
Apr 14, 2020 0.0327 0.0327 0.0327 0 +0.00(+11.22%)
Apr 09, 2020 0.0294 0.0294 0.0294 0 -0.00(-9.54%)
Apr 07, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 06, 2020 0.0332 0.0358 0.0324 0.0325 22,821 +0.00(+4.84%)
Apr 02, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.73%)
Apr 01, 2020 0.0334 0.0334 0.0322 0.0322 10,500 +0.00(+6.98%)
Mar 31, 2020 0.0301 0.0301 0.0301 0.0301 140 +0.00(+6.74%)
Mar 30, 2020 0.0282 0.0282 0.0282 0.0282 3,000 +0.00(+0.00%)
Mar 27, 2020 0.0282 0.0282 0.0282 0.0282 2,000 -0.01(-15.06%)
Mar 26, 2020 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+6.75%)
Mar 25, 2020 0.0311 0.0311 0.0311 0.0311 600 +0.00(+9.89%)
Mar 23, 2020 0.0283 0.0283 0.0283 0 -0.00(-1.05%)
Mar 18, 2020 0.0286 0.0286 0.0286 0 -0.02(-37.28%)
Mar 16, 2020 0.0456 0.0456 0.0456 0 +0.01(+14.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Mar 11, 2020 0.0392 0.0392 0.0392 0.0392 10,000 +0.01(+15.29%)
Mar 09, 2020 0.0340 0.0340 0.0340 0 -0.01(-19.05%)
Mar 06, 2020 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-7.69%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0455 14,000 -0.01(-15.27%)
Mar 04, 2020 0.0537 0.0560 0.0537 0.0537 16,000 +0.00(+3.27%)
Mar 03, 2020 0.0520 0.0520 0.0520 0.0520 200 -0.00(-5.11%)
Mar 02, 2020 0.0525 0.0548 0.0525 0.0548 30,000 +0.01(+22.60%)
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%)
Dec 03, 2019 0.0516 0.0516 0.0516 0 +0.00(+0.19%)
Nov 27, 2019 0.0515 0.0515 0.0515 0 +0.01(+28.75%)
Nov 26, 2019 0.0400 0.0400 0.0400 0.0400 300 -0.01(-24.39%)
Nov 21, 2019 0.0529 0.0529 0.0529 0 +0.00(+0.95%)
Nov 20, 2019 0.0524 0.0524 0.0524 0.0524 5,250 +0.01(+11.49%)
Nov 19, 2019 0.0470 0.0470 0.0470 0.0470 200 +0.00(+11.90%)
Nov 18, 2019 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+0.00%)
Nov 14, 2019 0.0420 0.0420 0.0420 0 -0.00(-7.69%)
Nov 11, 2019 0.0455 0.0455 0.0455 0 +0.01(+13.75%)
Nov 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0 +0.01(+20.12%)
Oct 29, 2019 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Oct 25, 2019 0.0333 0.0333 0.0333 0 -0.01(-21.28%)
Oct 23, 2019 0.0423 0.0423 0.0423 0 +0.00(+0.71%)
Oct 22, 2019 0.0420 0.0420 0.0420 10 +0.00(+0.00%)
Oct 17, 2019 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+3.09%)
Oct 14, 2019 0.0485 0.0485 0.0485 0 +0.01(+21.25%)
Oct 11, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 580 -0.01(-13.42%)
Oct 08, 2019 0.0462 0.0462 0.0462 0 -0.00(-7.23%)
Oct 02, 2019 0.0498 0.0498 0.0498 0 -0.01(-11.07%)
Sep 30, 2019 0.0560 0.0560 0.0560 0 +0.01(+9.80%)
Sep 26, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 20, 2019 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-2.44%)
Sep 04, 2019 0.0615 0.0615 0.0615 0 +0.00(+1.49%)
Aug 15, 2019 0.0606 0.0606 0.0606 0 -0.00(-0.66%)
Aug 14, 2019 0.0610 0.0610 0.0610 0.0610 3,750 -0.02(-21.59%)
Aug 13, 2019 0.0778 0.0778 0.0778 0.0778 600 +0.00(+3.73%)
Aug 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+6.08%)
Aug 06, 2019 0.0707 0.0707 0.0707 5 +0.00(+0.00%)
Aug 02, 2019 0.0707 0.0707 0.0707 0 -0.00(-3.15%)
Aug 01, 2019 0.0730 0.0730 0.0730 0.0730 6,000 -0.01(-8.75%)
Jul 30, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 24, 2019 0.0950 0.0950 0.0950 0 +0.01(+13.10%)
Jul 22, 2019 0.0840 0.0840 0.0840 0 -0.02(-16.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jul 18, 2019 0.1100 0.1100 0.1000 0.1000 3,456 +0.03(+33.69%)
Jul 17, 2019 0.0748 0.0748 0.0748 20 +0.00(+0.00%)
Jul 16, 2019 0.0748 0.0748 0.0748 1 +0.00(+0.00%)
Jul 15, 2019 0.0740 0.0748 0.0740 0.0748 800 +0.00(+0.40%)
Jul 12, 2019 0.0745 0.0745 0.0745 0.0745 700 -0.01(-11.10%)
Jul 11, 2019 0.0805 0.0838 0.0805 0.0838 5,500 -0.01(-14.49%)
Jul 10, 2019 0.0980 0.0980 0.0980 0.0980 139 -0.00(-4.20%)
Jul 08, 2019 0.1023 0.1023 0.1023 0 +0.00(+0.00%)
Jun 25, 2019 0.1023 0.1023 0.1023 0 -0.01(-6.15%)
Jun 24, 2019 0.1100 0.1100 0.1090 0.1090 30,300 -0.00(-3.11%)
Jun 19, 2019 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
Jun 14, 2019 0.1100 0.1100 0.1100 0 +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.