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

Emergent Metals Corp (OP: EGMCF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 28, 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 (%)
Sep 30, 2020 0.0944 0.0944 0.0839 0.0839 143,375 -0.00(-0.24%)
Sep 29, 2020 0.0883 0.0924 0.0841 0.0841 71,000 +0.00(+0.24%)
Sep 28, 2020 0.0841 0.0900 0.0839 0.0839 69,753 -0.00(-1.29%)
Sep 25, 2020 0.0850 0.0850 0.0847 0.0850 236,100 +0.00(+0.24%)
Sep 24, 2020 0.0960 0.0960 0.0843 0.0848 160,106 -0.01(-6.92%)
Sep 23, 2020 0.1000 0.1000 0.0812 0.0911 386,290 -0.00(-4.00%)
Sep 22, 2020 0.0960 0.0960 0.0850 0.0949 209,645 +0.00(+5.44%)
Sep 21, 2020 0.0930 0.1000 0.0890 0.0900 1,117,147 +0.00(+3.45%)
Sep 18, 2020 0.0860 0.0870 0.0842 0.0870 37,000 +0.00(+3.57%)
Sep 17, 2020 0.0889 0.0889 0.0813 0.0840 25,962 -0.00(-3.23%)
Sep 16, 2020 0.0850 0.0870 0.0812 0.0868 16,015 +0.00(+0.93%)
Sep 15, 2020 0.0855 0.0870 0.0801 0.0860 87,354 +0.00(+4.62%)
Sep 14, 2020 0.0842 0.0870 0.0812 0.0822 83,510 -0.01(-10.26%)
Sep 11, 2020 0.0935 0.0940 0.0850 0.0916 193,100 -0.00(-0.43%)
Sep 10, 2020 0.1048 0.1048 0.0920 0.0920 137,810 -0.00(-2.44%)
Sep 09, 2020 0.0986 0.0988 0.0920 0.0943 158,166 -0.00(-1.67%)
Sep 08, 2020 0.0980 0.1090 0.0920 0.0959 237,143 -0.00(-4.67%)
Sep 04, 2020 0.0970 0.1035 0.0900 0.1006 618,800 +0.00(+4.14%)
Sep 03, 2020 0.1032 0.1049 0.0900 0.0966 244,906 -0.00(-3.40%)
Sep 02, 2020 0.1100 0.1140 0.1000 0.1000 290,001 -0.01(-8.26%)
Sep 01, 2020 0.0976 0.1161 0.0975 0.1090 1,226,996 +0.02(+21.11%)
Aug 31, 2020 0.0915 0.0949 0.0883 0.0900 71,000 +0.01(+10.43%)
Aug 28, 2020 0.0860 0.0860 0.0762 0.0815 90,400 +0.01(+8.67%)
Aug 27, 2020 0.0800 0.0800 0.0725 0.0750 75,400 -0.00(-3.60%)
Aug 26, 2020 0.0740 0.0778 0.0722 0.0778 33,200 +0.00(+5.56%)
Aug 25, 2020 0.0725 0.0750 0.0700 0.0737 27,510 +0.00(+2.36%)
Aug 24, 2020 0.0772 0.0776 0.0720 0.0720 83,400 -0.00(-2.70%)
Aug 21, 2020 0.0748 0.0754 0.0718 0.0740 100,100 -0.00(-3.52%)
Aug 20, 2020 0.0775 0.0775 0.0701 0.0767 46,450 +0.01(+11.16%)
Aug 19, 2020 0.0680 0.0735 0.0680 0.0690 27,600 -0.00(-1.43%)
Aug 18, 2020 0.0837 0.0845 0.0690 0.0700 162,789 -0.01(-12.50%)
Aug 17, 2020 0.0750 0.0800 0.0700 0.0800 175,816 +0.00(+0.38%)
Aug 14, 2020 0.0832 0.0832 0.0797 0.0797 3,700 -0.00(-5.79%)
Aug 13, 2020 0.0800 0.0846 0.0707 0.0846 15,951 +0.01(+9.87%)
Aug 12, 2020 0.0750 0.0808 0.0679 0.0770 191,352 +0.01(+14.75%)
Aug 11, 2020 0.0700 0.0750 0.0650 0.0671 133,449 -0.01(-11.59%)
Aug 10, 2020 0.0680 0.0800 0.0680 0.0759 49,400 -0.00(-2.06%)
Aug 07, 2020 0.0705 0.0800 0.0700 0.0775 172,200 -0.00(-3.49%)
Aug 06, 2020 0.0775 0.0923 0.0734 0.0803 75,401 -0.00(-5.53%)
Aug 05, 2020 0.0856 0.0917 0.0850 0.0850 176,941 +0.00(+1.31%)
Aug 04, 2020 0.0920 0.0920 0.0750 0.0839 123,674 -0.01(-12.60%)
Aug 03, 2020 0.0960 0.0960 0.0830 0.0960 58,350 +0.02(+21.21%)
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%)
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.