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

Emergent Metals Corp (OP: EGMCF )

0.0415 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 21, 2024 0.0460 0.0460 0.0346 0.0415 109,100 -0.00(-9.78%)
May 20, 2024 0.0396 0.0460 0.0396 0.0460 25,000 +0.01(+15.58%)
May 17, 2024 0.0378 0.0416 0.0378 0.0398 30,400 -0.00(-0.50%)
May 16, 2024 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
May 15, 2024 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-11.70%)
May 13, 2024 0.0453 0 +0.01(+19.21%)
May 09, 2024 0.0380 0 -0.01(-15.56%)
May 08, 2024 0.0450 0.0450 0.0450 0.0450 20,004 -0.00(-3.43%)
May 06, 2024 0.0466 0 -0.00(-0.21%)
May 03, 2024 0.0470 0.0470 0.0457 0.0467 30,000 -0.00(-3.51%)
May 02, 2024 0.0484 0.0484 0.0484 0.0484 1,200 +0.01(+12.56%)
May 01, 2024 0.0500 0.0500 0.0430 0.0430 211,000 -0.01(-14.00%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 39,004 +0.00(+0.00%)
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 24, 2024 0.0500 0 +0.00(+7.07%)
Apr 22, 2024 0.0467 0 -0.01(-15.09%)
Apr 19, 2024 0.0551 0.0551 0.0550 0.0550 18,000 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0556 0.0550 0.0550 131,199 -0.00(-1.79%)
Apr 17, 2024 0.0569 0.0594 0.0550 0.0560 55,012 +0.00(+5.07%)
Apr 15, 2024 0.0533 0 -0.00(-3.09%)
Apr 12, 2024 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Apr 11, 2024 0.0550 0.0584 0.0550 0.0550 81,280 +0.00(+0.00%)
Apr 10, 2024 0.0504 0.0550 0.0434 0.0550 186,000 +0.00(+1.85%)
Apr 09, 2024 0.0534 0.0546 0.0534 0.0540 135,500 +0.00(+8.00%)
Apr 08, 2024 0.0500 0.0500 0.0500 0.0500 7,064 +0.00(+3.95%)
Apr 05, 2024 0.0500 0.0500 0.0481 0.0481 207,003 -0.00(-3.80%)
Apr 03, 2024 0.0500 0 +0.00(+0.00%)
Apr 02, 2024 0.0455 0.0550 0.0455 0.0500 137,125 +0.01(+37.36%)
Apr 01, 2024 0.0364 0.0364 0.0364 0.0364 1,499 -0.00(-4.46%)
Mar 28, 2024 0.0381 0.0381 0.0381 0.0381 600 -0.00(-4.75%)
Mar 27, 2024 0.0385 0.0400 0.0385 0.0400 10,105 +0.00(+11.42%)
Mar 26, 2024 0.0359 0.0359 0.0359 0.0359 500 -0.00(-2.97%)
Mar 25, 2024 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-7.50%)
Mar 20, 2024 0.0400 0 -0.00(-0.99%)
Mar 15, 2024 0.0404 2 +0.00(+13.48%)
Mar 13, 2024 0.0356 0 -0.00(-11.00%)
Mar 12, 2024 0.0445 0.0445 0.0400 0.0400 21,000 -0.00(-11.11%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 215 -0.00(-4.05%)
Mar 08, 2024 0.0469 0.0469 0.0469 0.0469 10,800 -0.00(-6.20%)
Mar 06, 2024 0.0500 0 +0.00(+7.07%)
Mar 05, 2024 0.0510 0.0510 0.0466 0.0467 18,000 +0.00(+3.78%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 4,020 +0.01(+14.50%)
Feb 29, 2024 0.0393 0 +0.00(+3.69%)
Feb 28, 2024 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+8.29%)
Feb 26, 2024 0.0350 10 -0.00(-9.79%)
Feb 22, 2024 0.0388 0 +0.00(+10.86%)
Feb 21, 2024 0.0474 0.0474 0.0350 0.0350 140,000 -0.01(-27.23%)
Feb 20, 2024 0.0481 0.0481 0.0481 0.0481 1,000 +0.00(+11.09%)
Feb 15, 2024 0.0433 0 -0.01(-18.30%)
Feb 14, 2024 0.0500 0.0530 0.0500 0.0530 14,000 +0.01(+31.51%)
Feb 13, 2024 0.0420 0.0420 0.0403 0.0403 9,000 -0.00(-3.82%)
Feb 12, 2024 0.0477 0.0477 0.0419 0.0419 124,000 -0.00(-8.91%)
Feb 09, 2024 0.0500 0.0500 0.0427 0.0460 251,620 -0.00(-5.15%)
Feb 08, 2024 0.0516 0.0555 0.0485 0.0485 162,400 -0.00(-3.96%)
Feb 07, 2024 0.0530 0.0530 0.0505 0.0505 80,000 -0.00(-6.48%)
Feb 05, 2024 0.0540 0 -0.01(-10.00%)
Feb 02, 2024 0.0549 0.0600 0.0547 0.0600 14,600 -0.01(-7.69%)
Jan 30, 2024 0.0650 0 +0.00(+0.00%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jan 26, 2024 0.0625 0.0650 0.0607 0.0650 58,050 +0.00(+0.00%)
Jan 25, 2024 0.0579 0.0650 0.0579 0.0650 30,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0650 0.0650 0.0650 143,000 +0.00(+0.00%)
Jan 23, 2024 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 19, 2024 0.0650 0 +0.00(+0.00%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Jan 17, 2024 0.0650 0.0650 0.0650 0.0650 300,000 +0.00(+0.00%)
Jan 16, 2024 0.0680 0.0680 0.0650 0.0650 60,000 -0.00(-4.41%)
Jan 12, 2024 0.0680 0.0700 0.0680 0.0680 192,000 -0.00(-1.45%)
Jan 11, 2024 0.0600 0.0690 0.0600 0.0690 43,700 +0.00(+1.92%)
Jan 09, 2024 0.0677 0 +0.01(+14.55%)
Jan 08, 2024 0.0591 0.0591 0.0591 0.0591 20,000 -0.01(-18.48%)
Jan 05, 2024 0.0725 0.0725 0.0725 0.0725 192 +0.00(+3.57%)
Jan 04, 2024 0.0713 0.0713 0.0700 0.0700 32,500 +0.00(+0.00%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 139,000 +0.00(+5.42%)
Dec 29, 2023 0.0664 0 +0.00(+4.40%)
Dec 27, 2023 0.0636 0 -0.02(-20.50%)
Dec 22, 2023 0.0800 0 +0.00(+1.27%)
Dec 21, 2023 0.0790 0.0790 0.0790 0.0790 10,000 +0.00(+5.33%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Dec 18, 2023 0.0700 700 -0.00(-6.67%)
Dec 15, 2023 0.0668 0.0750 0.0668 0.0750 50,885 +0.01(+13.98%)
Dec 14, 2023 0.0700 0.0750 0.0658 0.0658 65,000 -0.01(-8.61%)
Dec 13, 2023 0.0499 0.0720 0.0499 0.0720 176,050 +0.02(+34.33%)
Dec 12, 2023 0.0536 0.0536 0.0536 0.0536 12,000 -0.01(-11.99%)
Dec 11, 2023 0.0662 0.0662 0.0530 0.0609 301,830 -0.01(-10.31%)
Dec 07, 2023 0.0679 0 -0.01(-18.09%)
Dec 06, 2023 0.0850 0.0850 0.0775 0.0829 63,000 -0.00(-2.47%)
Dec 01, 2023 0.0850 0 +0.00(+0.00%)
Nov 30, 2023 0.0850 0.0850 0.0794 0.0850 36,560 +0.00(+3.66%)
Nov 29, 2023 0.0903 0.0903 0.0773 0.0820 24,400 -0.01(-8.89%)
Nov 28, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 30,235 -0.01(-9.91%)
Nov 22, 2023 0.0999 0 +0.00(+1.94%)
Nov 21, 2023 0.0960 0.1068 0.0960 0.0980 111,012 +0.01(+8.89%)
Nov 20, 2023 0.0897 0.0969 0.0897 0.0900 270,374 +0.00(+0.00%)
Nov 17, 2023 0.0810 0.0900 0.0765 0.0900 211,591 +0.00(+5.88%)
Nov 16, 2023 0.0850 0.0901 0.0782 0.0850 45,000 +0.00(+0.00%)
Nov 15, 2023 0.0760 0.0920 0.0760 0.0850 254,411 +0.03(+43.82%)
Nov 06, 2023 0.0591 0 -0.01(-17.69%)
Nov 01, 2023 0.0718 0 +0.02(+43.60%)
Oct 19, 2023 0.0500 0 +0.01(+16.28%)
Oct 17, 2023 0.0430 2 -0.01(-12.07%)
Oct 13, 2023 0.0489 0 -0.01(-21.13%)
Oct 12, 2023 0.0620 0.0620 0.0620 0.0620 5,130 -0.00(-3.13%)
Oct 10, 2023 0.0640 0 +0.00(+0.00%)
Oct 09, 2023 0.0640 0.0640 0.0640 0.0640 100 -0.02(-27.68%)
Oct 04, 2023 0.0885 100 +0.00(+1.49%)
Oct 02, 2023 0.0872 0 +0.00(+0.23%)
Sep 29, 2023 0.0870 0.0870 0.0870 0.0870 10,010 -0.01(-13.00%)
Sep 28, 2023 0.0870 0.1000 0.0870 0.1000 40,000 +0.00(+0.00%)
Sep 27, 2023 0.1000 0.1050 0.1000 0.1000 88,610 +0.00(+0.00%)
Sep 26, 2023 0.1102 0.1102 0.1000 0.1000 49,300 +0.01(+5.82%)
Sep 25, 2023 0.0945 0.0945 0.0945 0.0945 302 -0.01(-10.00%)
Sep 22, 2023 0.0830 0.1050 0.0830 0.1050 29,620 +0.02(+26.66%)
Sep 12, 2023 0.0829 1 +0.01(+20.49%)
Sep 07, 2023 0.0688 0 -0.00(-5.23%)
Sep 05, 2023 0.0726 32 +0.03(+64.25%)
Aug 28, 2023 0.0442 0 -0.01(-15.00%)
Aug 24, 2023 0.0520 0 -0.01(-14.75%)
Aug 23, 2023 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+0.33%)
Aug 21, 2023 0.0608 0 -0.01(-19.04%)
Aug 18, 2023 0.0751 0.0751 0.0751 0.0751 100 +0.00(+4.31%)
Aug 08, 2023 0.0720 0 -0.03(-28.00%)
Aug 07, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+20.77%)
Aug 04, 2023 0.0828 0.0828 0.0828 0.0828 1,100 +0.00(+0.98%)
Jul 28, 2023 0.0820 0 +0.00(+3.80%)
Jul 26, 2023 0.0790 0 -0.01(-10.53%)
Jul 25, 2023 0.0883 0.0883 0.0883 0.0883 5,060 -0.00(-0.79%)
Jul 19, 2023 0.0890 66 +0.01(+6.97%)
Jul 18, 2023 0.0832 0.0832 0.0832 0.0832 146 +0.01(+12.58%)
Jul 12, 2023 0.0739 50 -0.01(-9.33%)
Jul 11, 2023 0.0815 0.0815 0.0815 0.0815 100 +0.01(+11.64%)
Jul 06, 2023 0.0730 11,000 -0.01(-6.41%)
Jul 05, 2023 0.0809 0.0809 0.0780 0.0780 22,700 +0.00(+0.00%)
Jun 30, 2023 0.0780 0 -0.01(-12.65%)
Jun 29, 2023 0.0893 0.0893 0.0893 0.0893 100 +0.01(+14.49%)
Jun 27, 2023 0.0780 0 -0.01(-10.34%)
Jun 22, 2023 0.0870 5,000 -0.00(-3.33%)
Jun 21, 2023 0.0900 0.0900 0.0800 0.0900 30,020 +0.01(+19.84%)
Jun 16, 2023 0.0751 0 -0.00(-2.21%)
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.