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

Emergent Metals Corp (OP: EGMCF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 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 (%)
Jul 31, 2020 0.0766 0.0832 0.0766 0.0792 165,500 +0.01(+7.03%)
Jul 30, 2020 0.0773 0.0793 0.0700 0.0740 107,725 -0.00(-1.33%)
Jul 29, 2020 0.0820 0.0820 0.0710 0.0750 109,825 -0.01(-6.25%)
Jul 28, 2020 0.0850 0.0897 0.0795 0.0800 252,136 -0.01(-5.88%)
Jul 27, 2020 0.0931 0.0990 0.0850 0.0850 37,090 +0.00(+5.20%)
Jul 24, 2020 0.1000 0.1000 0.0808 0.0808 384,900 -0.01(-10.22%)
Jul 23, 2020 0.0919 0.1086 0.0900 0.0900 572,752 +0.00(+4.17%)
Jul 22, 2020 0.0774 0.0864 0.0772 0.0864 162,855 +0.01(+10.49%)
Jul 21, 2020 0.0927 0.0949 0.0700 0.0782 184,963 -0.01(-15.55%)
Jul 20, 2020 0.0898 0.0940 0.0885 0.0926 56,890 +0.01(+9.07%)
Jul 17, 2020 0.0850 0.0855 0.0812 0.0849 19,000 -0.00(-0.82%)
Jul 16, 2020 0.0900 0.0927 0.0838 0.0856 273,150 -0.00(-4.68%)
Jul 15, 2020 0.1031 0.1031 0.0859 0.0898 205,528 -0.01(-5.47%)
Jul 14, 2020 0.0828 0.1010 0.0715 0.0950 470,486 +0.01(+14.73%)
Jul 13, 2020 0.0800 0.0828 0.0776 0.0828 134,373 +0.01(+16.62%)
Jul 10, 2020 0.0662 0.0710 0.0662 0.0710 128,000 +0.01(+16.01%)
Jul 09, 2020 0.0665 0.0665 0.0612 0.0612 10,200 +0.00(+0.49%)
Jul 08, 2020 0.0670 0.0690 0.0590 0.0609 187,403 -0.00(-5.14%)
Jul 07, 2020 0.0683 0.0708 0.0642 0.0642 68,300 -0.01(-9.07%)
Jul 06, 2020 0.0736 0.0736 0.0706 0.0706 11,520 -0.00(-0.84%)
Jul 02, 2020 0.0712 0.0712 0.0712 10 +0.00(+0.00%)
Jun 30, 2020 0.0712 0.0712 0.0712 0 +0.00(+1.71%)
Jun 29, 2020 0.0700 0.0700 0.0671 0.0700 20,111 +0.00(+4.48%)
Jun 26, 2020 0.0670 0.0670 0.0670 0.0670 10,000 +0.01(+11.48%)
Jun 25, 2020 0.0635 0.0636 0.0601 0.0601 11,050 -0.00(-7.54%)
Jun 24, 2020 0.0648 0.0681 0.0635 0.0650 91,632 -0.00(-0.46%)
Jun 23, 2020 0.0620 0.0653 0.0620 0.0653 72,200 +0.02(+38.35%)
Jun 19, 2020 0.0472 0.0472 0.0472 0 -0.00(-6.53%)
Jun 17, 2020 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Jun 16, 2020 0.0530 0.0530 0.0505 0.0505 98,956 -0.00(-8.51%)
Jun 12, 2020 0.0552 0.0552 0.0552 0 +0.00(+0.18%)
Jun 11, 2020 0.0412 0.0551 0.0412 0.0551 1,650 +0.01(+14.32%)
Jun 10, 2020 0.0482 0.0482 0.0482 67 +0.00(+0.00%)
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%)
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.