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

Emergent Metals Corp (OP: EGMCF )

0.0545 -0.0027 (-4.72%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.0587 0.0680 0.0529 0.0545 20,900 -0.00(-4.72%)
Dec 26, 2024 0.0571 0.0580 0.0571 0.0572 51,000 -0.01(-12.80%)
Dec 24, 2024 0.0571 0.0656 0.0571 0.0656 25,200 +0.00(+0.00%)
Dec 23, 2024 0.0571 0.0656 0.0571 0.0656 14,000 +0.00(+0.61%)
Dec 20, 2024 0.0600 0.0652 0.0600 0.0652 10,725 +0.00(+0.00%)
Dec 19, 2024 0.0600 0.0652 0.0600 0.0652 4,600 +0.00(+5.16%)
Dec 18, 2024 0.0599 0.0656 0.0599 0.0620 117,600 -0.00(-4.62%)
Dec 17, 2024 0.0620 0.0671 0.0571 0.0650 104,460 +0.00(+0.00%)
Dec 16, 2024 0.0639 0.0667 0.0620 0.0650 100,273 -0.00(-3.13%)
Dec 13, 2024 0.0650 0.0675 0.0620 0.0671 203,997 -0.00(-1.90%)
Dec 12, 2024 0.0710 0.0710 0.0650 0.0684 144,121 -0.00(-2.43%)
Dec 11, 2024 0.0600 0.0730 0.0600 0.0701 360,500 +0.00(+1.59%)
Dec 10, 2024 0.0630 0.0690 0.0600 0.0690 1,256,833 +0.00(+0.88%)
Dec 09, 2024 0.0770 0.0770 0.0684 0.0684 50,510 -0.01(-10.00%)
Dec 06, 2024 0.0710 0.0760 0.0710 0.0760 94,850 +0.00(+4.11%)
Dec 05, 2024 0.0820 0.0820 0.0666 0.0730 60,000 -0.00(-2.67%)
Dec 04, 2024 0.0755 0.0780 0.0740 0.0750 94,500 -0.00(-0.66%)
Dec 03, 2024 0.0750 0.0803 0.0740 0.0755 344,200 +0.00(+1.62%)
Dec 02, 2024 0.0744 0.0777 0.0719 0.0743 174,510 -0.00(-4.99%)
Nov 29, 2024 0.0752 0.0820 0.0730 0.0782 274,800 -0.00(-3.46%)
Nov 27, 2024 0.0750 0.0820 0.0750 0.0810 285,000 +0.00(+2.27%)
Nov 26, 2024 0.0806 0.0820 0.0750 0.0792 318,000 +0.00(+2.86%)
Nov 25, 2024 0.0780 0.0820 0.0770 0.0770 309,000 -0.00(-5.98%)
Nov 22, 2024 0.0820 0.0820 0.0750 0.0819 66,925 -0.00(-0.12%)
Nov 21, 2024 0.0810 0.0820 0.0750 0.0820 205,285 +0.00(+0.00%)
Nov 20, 2024 0.0720 0.0830 0.0670 0.0820 594,500 +0.01(+7.89%)
Nov 19, 2024 0.0687 0.0760 0.0687 0.0760 316,300 -0.00(-1.17%)
Nov 18, 2024 0.0780 0.0817 0.0700 0.0769 192,950 -0.00(-0.13%)
Nov 15, 2024 0.0760 0.0860 0.0710 0.0770 440,500 -0.00(-4.94%)
Nov 14, 2024 0.0901 0.0901 0.0800 0.0810 681,709 -0.01(-10.10%)
Nov 13, 2024 0.0830 0.0901 0.0770 0.0901 430,965 +0.00(+4.16%)
Nov 12, 2024 0.0790 0.0867 0.0790 0.0865 377,500 +0.00(+3.47%)
Nov 11, 2024 0.0769 0.0866 0.0750 0.0836 195,300 +0.01(+14.52%)
Nov 08, 2024 0.0860 0.0860 0.0648 0.0730 353,500 -0.01(-16.95%)
Nov 07, 2024 0.0878 0.0879 0.0856 0.0879 290,600 +0.00(+4.64%)
Nov 06, 2024 0.0861 0.0866 0.0800 0.0840 567,780 +0.00(+3.45%)
Nov 05, 2024 0.0790 0.0812 0.0756 0.0812 609,200 -0.00(-2.52%)
Nov 04, 2024 0.0772 0.0833 0.0710 0.0833 409,500 +0.01(+6.79%)
Nov 01, 2024 0.0720 0.0780 0.0643 0.0780 559,900 +0.00(+4.84%)
Oct 31, 2024 0.0720 0.0780 0.0634 0.0744 684,000 +0.00(+1.92%)
Oct 30, 2024 0.0690 0.0730 0.0680 0.0730 774,000 +0.00(+4.29%)
Oct 29, 2024 0.0650 0.0739 0.0610 0.0700 691,342 +0.01(+12.00%)
Oct 28, 2024 0.0620 0.0625 0.0610 0.0625 262,500 +0.00(+2.46%)
Oct 25, 2024 0.0560 0.0650 0.0560 0.0610 263,550 +0.00(+8.93%)
Oct 24, 2024 0.0580 0.0600 0.0560 0.0560 321,980 -0.01(-8.35%)
Oct 23, 2024 0.0610 0.0630 0.0528 0.0611 234,433 +0.00(+1.83%)
Oct 22, 2024 0.0600 0.0623 0.0600 0.0600 80,000 +0.00(+0.00%)
Oct 21, 2024 0.0600 0.0600 0.0600 0.0600 20,001 -0.00(-3.23%)
Oct 18, 2024 0.0610 0.0650 0.0543 0.0620 12,862 -0.00(-6.06%)
Oct 17, 2024 0.0600 0.0660 0.0600 0.0660 30,639 +0.01(+10.00%)
Oct 16, 2024 0.0600 0.0600 0.0529 0.0600 54,888 -0.01(-7.69%)
Oct 15, 2024 0.0610 0.0650 0.0610 0.0650 238,639 +0.00(+0.00%)
Oct 14, 2024 0.0595 0.0650 0.0595 0.0650 1,501 +0.01(+8.33%)
Oct 10, 2024 0.0600 0 +0.00(+0.00%)
Oct 09, 2024 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-10.45%)
Oct 08, 2024 0.0600 0.0699 0.0600 0.0670 69,110 +0.00(+0.45%)
Oct 07, 2024 0.0650 0.0691 0.0650 0.0667 182,900 +0.00(+1.06%)
Oct 04, 2024 0.0625 0.0693 0.0625 0.0660 621,950 +0.00(+0.00%)
Oct 03, 2024 0.0679 0.0732 0.0644 0.0660 107,557 -0.00(-7.04%)
Oct 02, 2024 0.0634 0.0780 0.0619 0.0710 240,978 +0.00(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.