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

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
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 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%)
Apr 03, 2023 0.1420 0.1420 0.1420 0.1420 7,300 +0.01(+10.08%)
Mar 31, 2023 0.1290 0.1290 0.1290 0.1290 448 -0.00(-1.07%)
Mar 27, 2023 0.1304 0 +0.01(+4.65%)
Mar 24, 2023 0.1246 0.1246 0.1246 0.1246 5,329 +0.01(+13.27%)
Mar 22, 2023 0.1100 0 -0.01(-4.35%)
Mar 21, 2023 0.1194 0.1194 0.1110 0.1150 24,447 -0.01(-7.18%)
Mar 20, 2023 0.1240 0.1240 0.1180 0.1239 1,577 -0.01(-5.28%)
Mar 15, 2023 0.1308 0 -0.01(-7.23%)
Mar 13, 2023 0.1410 0 +0.01(+4.29%)
Mar 10, 2023 0.1310 0.1352 0.1310 0.1352 669 +0.00(+3.05%)
Mar 09, 2023 0.1240 0.1312 0.1240 0.1312 1,989 +0.01(+4.21%)
Mar 07, 2023 0.1259 710 -0.01(-7.77%)
Mar 06, 2023 0.1375 0.1500 0.1291 0.1365 79,639 +0.01(+7.40%)
Mar 03, 2023 0.1200 0.1583 0.1200 0.1271 1,417 -0.01(-4.44%)
Mar 02, 2023 0.1500 0.1500 0.1330 0.1330 921 -0.02(-13.02%)
Mar 01, 2023 0.1470 0.1529 0.1330 0.1529 21,250 +0.01(+3.66%)
Feb 28, 2023 0.1500 0.1554 0.1309 0.1475 92,184 -0.00(-1.67%)
Feb 27, 2023 0.1530 0.1633 0.1500 0.1500 16,890 +0.00(+0.33%)
Feb 24, 2023 0.1491 0.1500 0.1491 0.1495 40,325 -0.01(-8.28%)
Feb 23, 2023 0.1630 0.1630 0.1630 0.1630 1,255 +0.02(+14.79%)
Feb 22, 2023 0.1420 0.1420 0.1420 0.1420 3,000 -0.01(-5.33%)
Feb 21, 2023 0.1309 0.1500 0.1309 0.1500 351 +0.00(+0.00%)
Feb 16, 2023 0.1500 0 -0.00(-1.19%)
Feb 15, 2023 0.1675 0.1675 0.1309 0.1518 53,250 -0.03(-15.90%)
Feb 14, 2023 0.1805 0.1805 0.1805 0.1805 3,060 +0.00(+0.28%)
Feb 13, 2023 0.1800 0.1800 0.1800 0.1800 100 -0.00(-0.28%)
Feb 10, 2023 0.1671 0.1805 0.1662 0.1805 65,100 +0.00(+0.84%)
Feb 09, 2023 0.1790 0.1790 0.1790 0.1790 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1790 0 -0.02(-10.10%)
Feb 03, 2023 0.1991 0 -0.01(-6.61%)
Feb 02, 2023 0.2049 0.2132 0.1999 0.2132 5,560 -0.00(-0.37%)
Feb 01, 2023 0.2100 0.2140 0.2100 0.2140 21,500 +0.00(+1.90%)
Jan 31, 2023 0.2181 0.2250 0.2100 0.2100 104,599 -0.02(-10.41%)
Jan 30, 2023 0.2400 0.2400 0.2344 0.2344 40,055 +0.01(+2.27%)
Jan 27, 2023 0.2300 0.2400 0.2270 0.2292 220,418 -0.01(-4.50%)
Jan 26, 2023 0.2652 0.2652 0.2400 0.2400 96,516 -0.01(-4.00%)
Jan 25, 2023 0.2408 0.2500 0.2363 0.2500 217,902 +0.02(+7.16%)
Jan 24, 2023 0.2311 0.2350 0.2311 0.2333 23,170 -0.01(-3.28%)
Jan 23, 2023 0.2550 0.2550 0.2347 0.2412 136,256 -0.02(-6.04%)
Jan 20, 2023 0.2200 0.2604 0.2151 0.2567 219,040 +0.05(+21.66%)
Jan 19, 2023 0.1979 0.2193 0.1979 0.2110 132,845 +0.02(+13.02%)
Jan 18, 2023 0.1780 0.1867 0.1777 0.1867 61,800 -0.00(-1.37%)
Jan 17, 2023 0.1893 0.1900 0.1650 0.1893 53,000 -0.00(-0.37%)
Jan 13, 2023 0.1900 0.1900 0.1900 0.1900 32,000 +0.00(+0.00%)
Jan 12, 2023 0.1825 0.1900 0.1825 0.1900 19,820 +0.00(+0.53%)
Jan 11, 2023 0.1890 0.1890 0.1878 0.1890 2,500 +0.00(+0.00%)
Jan 10, 2023 0.1740 0.1890 0.1740 0.1890 89,900 -0.00(-2.07%)
Jan 09, 2023 0.1933 0.1933 0.1900 0.1930 52,000 +0.00(+1.58%)
Jan 06, 2023 0.1900 0.1900 0.1900 0.1900 1,020 -0.00(-1.55%)
Jan 03, 2023 0.1930 3 -0.00(-1.03%)
Dec 29, 2022 0.1950 69 +0.00(+0.00%)
Dec 28, 2022 0.1735 0.1950 0.1735 0.1950 88,510 +0.01(+3.39%)
Dec 27, 2022 0.1923 0.2000 0.1845 0.1886 31,537 -0.01(-5.23%)
Dec 23, 2022 0.1900 0.1990 0.1872 0.1990 123,329 +0.01(+4.74%)
Dec 22, 2022 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Dec 21, 2022 0.1919 0.2000 0.1896 0.2000 65,468 +0.00(+0.00%)
Dec 20, 2022 0.1900 0.2000 0.1866 0.2000 67,550 +0.01(+5.26%)
Dec 19, 2022 0.1788 0.1900 0.1788 0.1900 19,000 +0.01(+5.56%)
Dec 16, 2022 0.1738 0.1800 0.1738 0.1800 13,500 +0.01(+4.96%)
Dec 15, 2022 0.1715 0.1715 0.1715 0.1715 4,051 -0.00(-1.94%)
Dec 14, 2022 0.1749 0.1749 0.1749 0.1749 10,497 -0.01(-4.43%)
Dec 13, 2022 0.1749 0.1830 0.1749 0.1830 1,510 +0.01(+4.63%)
Dec 12, 2022 0.1749 0.1822 0.1749 0.1749 39,400 -0.01(-4.43%)
Dec 09, 2022 0.1830 0.1830 0.1830 0.1830 808 -0.01(-3.68%)
Dec 08, 2022 0.1925 0.1925 0.1900 0.1900 5,400 -0.01(-5.00%)
Dec 06, 2022 0.2000 20 +0.02(+9.47%)
Dec 05, 2022 0.1827 0.1827 0.1827 0.1827 106 -0.01(-5.43%)
Dec 02, 2022 0.2040 0.2040 0.1910 0.1932 6,100 +0.00(+0.99%)
Dec 01, 2022 0.1997 0.1997 0.1913 0.1913 2,100 -0.01(-5.81%)
Nov 28, 2022 0.2031 0 +0.00(+1.55%)
Nov 22, 2022 0.2000 22 +0.00(+0.91%)
Nov 18, 2022 0.1982 0 -0.01(-6.95%)
Nov 16, 2022 0.2130 0 +0.02(+9.46%)
Nov 11, 2022 0.1946 0 +0.00(+0.93%)
Nov 10, 2022 0.1941 0.1962 0.1928 0.1928 2,600 -0.01(-5.35%)
Nov 08, 2022 0.2037 10 +0.01(+7.61%)
Nov 07, 2022 0.1940 0.1940 0.1800 0.1893 89,001 +0.01(+8.23%)
Nov 04, 2022 0.1749 0.1749 0.1749 0.1749 110 +0.02(+10.00%)
Nov 02, 2022 0.1590 0 -0.03(-15.69%)
Oct 28, 2022 0.1886 0 -0.00(-0.74%)
Oct 27, 2022 0.1900 0.1900 0.1840 0.1900 17,500 +0.01(+4.51%)
Oct 25, 2022 0.1818 420 +0.00(+0.28%)
Oct 24, 2022 0.1813 0.1871 0.1813 0.1813 2,152 +0.00(+0.00%)
Oct 21, 2022 0.1867 0.1867 0.1813 0.1813 10,000 -0.01(-7.03%)
Oct 20, 2022 0.1812 0.1950 0.1812 0.1950 11,000 +0.02(+8.33%)
Oct 12, 2022 0.1800 0 -0.02(-9.55%)
Sep 27, 2022 0.1990 0 -0.01(-5.42%)
Sep 21, 2022 0.2104 0 -0.02(-6.70%)
Sep 19, 2022 0.2255 0 +0.02(+7.69%)
Sep 16, 2022 0.2094 0.2212 0.2094 0.2094 1,430 -0.02(-8.96%)
Sep 15, 2022 0.2300 0.2300 0.2300 0.2300 822 +0.01(+3.60%)
Sep 08, 2022 0.2220 0 +0.01(+5.01%)
Sep 06, 2022 0.2114 5 +0.01(+5.70%)
Sep 02, 2022 0.2000 0.2080 0.2000 0.2000 7,450 -0.01(-6.10%)
Aug 29, 2022 0.2130 0 -0.00(-0.47%)
Aug 25, 2022 0.2140 27 -0.02(-7.00%)
Aug 24, 2022 0.2180 0.2301 0.2180 0.2301 26,219 +0.01(+3.98%)
Aug 03, 2022 0.2213 0 +0.00(+0.41%)
Aug 02, 2022 0.2088 0.2204 0.2088 0.2204 3,000 +0.02(+10.20%)
Jul 29, 2022 0.2000 40 +0.00(+0.00%)
Jul 26, 2022 0.2000 10 -0.00(-0.50%)
Jul 25, 2022 0.2010 0.2010 0.2010 0.2010 426 +0.01(+2.55%)
Jul 19, 2022 0.1960 0 -0.00(-1.61%)
Jul 18, 2022 0.1992 0.1992 0.1992 0.1992 416 -0.01(-5.10%)
Jul 15, 2022 0.2099 0.2099 0.2099 0.2099 3,105 +0.00(+0.57%)
Jul 13, 2022 0.2087 0 +0.01(+7.58%)
Jul 06, 2022 0.1940 0 +0.00(+0.52%)
Jul 05, 2022 0.1930 0.1930 0.1930 0.1930 274 -0.01(-5.85%)
Jul 01, 2022 0.1845 0.2050 0.1845 0.2050 15,000 +0.01(+4.59%)
Jun 30, 2022 0.1432 0.1960 0.1370 0.1960 26,772 +0.04(+22.50%)
Jun 29, 2022 0.1240 0.1600 0.1240 0.1600 10,550 +0.04(+36.64%)
Jun 28, 2022 0.1171 0.1171 0.1171 0.1171 500 -0.02(-11.95%)
Jun 27, 2022 0.1330 0.1330 0.1330 0.1330 321 +0.00(+2.31%)
Jun 24, 2022 0.1300 0.1300 0.1300 0.1300 4,941 -0.00(-1.22%)
Jun 23, 2022 0.1316 0.1316 0.1316 0.1316 3,330 -0.00(-1.64%)
Jun 22, 2022 0.1295 0.1338 0.1122 0.1338 14,450 +0.01(+11.50%)
Jun 14, 2022 0.1200 0 -0.00(-1.64%)
Jun 09, 2022 0.1220 0 -0.01(-8.41%)
Jun 08, 2022 0.1332 0.1332 0.1332 0.1332 2,010 -0.01(-4.93%)
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.