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

Emergent Metals Corp (OP: EGMCF )

0.0338 +0.0018 (+5.62%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 4, 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 (%)
Jun 30, 2021 0.0533 0.0533 0.0533 0.0533 2,000 +0.01(+11.04%)
Jun 29, 2021 0.0499 0.0506 0.0480 0.0480 28,000 -0.00(-4.00%)
Jun 28, 2021 0.0500 0.0503 0.0482 0.0500 11,900 -0.01(-11.35%)
Jun 25, 2021 0.0564 0.0564 0.0564 0.0564 400 +0.01(+15.10%)
Jun 24, 2021 0.0554 0.0554 0.0490 0.0490 18,500 -0.01(-10.75%)
Jun 23, 2021 0.0578 0.0578 0.0545 0.0549 44,200 +0.01(+12.04%)
Jun 22, 2021 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-5.22%)
Jun 21, 2021 0.0540 0.0540 0.0517 0.0517 10,891 -0.00(-7.68%)
Jun 18, 2021 0.0560 0.0560 0.0560 0.0560 8,000 +0.00(+7.49%)
Jun 17, 2021 0.0521 0.0521 0.0521 0.0521 50,000 -0.00(-0.95%)
Jun 16, 2021 0.0526 0.0526 0.0526 0.0526 10,000 -0.00(-0.57%)
Jun 15, 2021 0.0529 0.0529 0.0529 0.0529 14,070 -0.00(-4.17%)
Jun 14, 2021 0.0528 0.0584 0.0521 0.0552 14,300 -0.00(-1.43%)
Jun 11, 2021 0.0528 0.0560 0.0528 0.0560 2,000 -0.00(-0.18%)
Jun 10, 2021 0.0584 0.0584 0.0561 0.0561 22,490 +0.00(+1.26%)
Jun 09, 2021 0.0527 0.0554 0.0527 0.0554 1,500 +0.00(+4.92%)
Jun 08, 2021 0.0583 0.0583 0.0528 0.0528 69,600 -0.01(-9.74%)
Jun 07, 2021 0.0585 0.0600 0.0585 0.0585 55,000 +0.00(+4.65%)
Jun 04, 2021 0.0600 0.0600 0.0531 0.0559 36,500 -0.00(-6.83%)
Jun 03, 2021 0.0623 0.0623 0.0592 0.0600 17,125 +0.00(+4.17%)
Jun 02, 2021 0.0576 0.0576 0.0576 0.0576 10,715 +0.00(+0.52%)
Jun 01, 2021 0.0600 0.0602 0.0547 0.0573 55,704 +0.00(+7.30%)
May 28, 2021 0.0600 0.0600 0.0533 0.0534 28,400 +0.00(+0.00%)
May 27, 2021 0.0566 0.0589 0.0532 0.0534 163,000 -0.00(-6.97%)
May 26, 2021 0.0643 0.0643 0.0574 0.0574 22,000 -0.00(-4.17%)
May 25, 2021 0.0599 0.0599 0.0599 0.0599 2,078 +0.00(+4.72%)
May 24, 2021 0.0571 0.0572 0.0571 0.0572 2,200 -0.00(-0.17%)
May 21, 2021 0.0578 0.0578 0.0573 0.0573 13,058 -0.00(-4.66%)
May 20, 2021 0.0572 0.0601 0.0572 0.0601 26,407 +0.00(+3.44%)
May 19, 2021 0.0573 0.0581 0.0573 0.0581 30,000 +0.00(+5.44%)
May 18, 2021 0.0521 0.0551 0.0521 0.0551 24,600 +0.00(+3.18%)
May 17, 2021 0.0534 0.0534 0.0534 0.0534 56,500 +0.00(+0.56%)
May 14, 2021 0.0500 0.0577 0.0500 0.0531 124,979 -0.00(-7.97%)
May 13, 2021 0.0469 0.0600 0.0469 0.0577 39,490 -0.00(-0.52%)
May 12, 2021 0.0580 0.0580 0.0498 0.0580 3,500 +0.00(+0.00%)
May 11, 2021 0.0550 0.0580 0.0550 0.0580 6,739 +0.00(+9.02%)
May 10, 2021 0.0532 0.0532 0.0532 0.0532 1,016 -0.00(-5.17%)
May 07, 2021 0.0580 0.0580 0.0561 0.0561 244,300 -0.00(-0.18%)
May 06, 2021 0.0553 0.0562 0.0528 0.0562 20,800 +0.00(+7.05%)
May 05, 2021 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+0.38%)
May 04, 2021 0.0526 0.0554 0.0501 0.0523 61,407 -0.00(-5.42%)
May 03, 2021 0.0578 0.0605 0.0525 0.0553 22,317 +0.00(+5.53%)
Apr 30, 2021 0.0524 0.0524 0.0524 0.0524 8,000 -0.00(-0.95%)
Apr 29, 2021 0.0621 0.0621 0.0528 0.0529 36,000 -0.00(-3.82%)
Apr 28, 2021 0.0550 0.0573 0.0550 0.0550 65,300 -0.00(-2.83%)
Apr 27, 2021 0.0598 0.0600 0.0566 0.0566 52,291 -0.00(-5.67%)
Apr 26, 2021 0.0600 0.0609 0.0580 0.0600 172,669 +0.00(+6.19%)
Apr 23, 2021 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+13.91%)
Apr 21, 2021 0.0496 0.0496 0.0496 0 -0.00(-0.80%)
Apr 20, 2021 0.0500 0.0517 0.0500 0.0500 12,320 +0.00(+0.00%)
Apr 19, 2021 0.0538 0.0563 0.0500 0.0500 150,677 -0.01(-11.82%)
Apr 16, 2021 0.0535 0.0567 0.0522 0.0567 47,800 +0.00(+5.98%)
Apr 15, 2021 0.0530 0.0551 0.0520 0.0535 56,519 -0.00(-2.73%)
Apr 14, 2021 0.0543 0.0562 0.0520 0.0550 24,696 +0.00(+5.77%)
Apr 13, 2021 0.0600 0.0600 0.0520 0.0520 187,900 -0.00(-7.80%)
Apr 12, 2021 0.0600 0.0600 0.0535 0.0564 252,190 -0.00(-3.59%)
Apr 09, 2021 0.0687 0.0687 0.0580 0.0585 203,200 -0.00(-2.50%)
Apr 08, 2021 0.0599 0.0684 0.0576 0.0600 1,170,290 +0.01(+27.93%)
Apr 07, 2021 0.0500 0.0500 0.0469 0.0469 11,425 -0.01(-12.66%)
Apr 06, 2021 0.0561 0.0561 0.0537 0.0537 7,500 +0.00(+7.83%)
Apr 05, 2021 0.0450 0.0500 0.0450 0.0498 59,004 +0.00(+2.47%)
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.