Financial News
Emergent Metals Corp (OP: EGMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2024 | 0.0243 | 0.0260 | 0.0243 | 0.0260 | 1,456 | -0.00(-13.33%) |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 | +0.00(+19.52%) |
| Aug 13, 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 4,000 | +0.00(+1.62%) |
| Aug 09, 2024 | 0.0247 | 0 | -0.00(-14.83%) | |||
| Aug 06, 2024 | 0.0290 | 0 | +0.01(+20.83%) | |||
| Aug 01, 2024 | 0.0240 | 0 | +0.00(+20.00%) | |||
| Jul 29, 2024 | 0.0200 | 0 | -0.02(-42.86%) | |||
| Jul 26, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 24,000 | -0.00(-12.50%) |
| Jul 24, 2024 | 0.0400 | 25,000 | +0.00(+0.00%) | |||
| Jul 23, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 63,269 | +0.01(+15.61%) |
| Jul 19, 2024 | 0.0346 | 0 | -0.01(-19.35%) | |||
| Jul 18, 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 40,000 | +0.01(+19.50%) |
| Jul 17, 2024 | 0.0410 | 0.0420 | 0.0346 | 0.0359 | 124,000 | +0.00(+2.57%) |
| Jul 16, 2024 | 0.0285 | 0.0350 | 0.0277 | 0.0350 | 24,440 | +0.01(+16.67%) |
| Jul 12, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2024 | 0.0275 | 0.0303 | 0.0275 | 0.0300 | 28,905 | +0.01(+75.44%) |
| Jul 10, 2024 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 118 | -0.01(-31.60%) |
| Jul 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+11.11%) |
| Jul 02, 2024 | 0.0225 | 0 | +0.01(+32.35%) | |||
| Jun 27, 2024 | 0.0170 | 0 | -0.00(-20.56%) | |||
| Jun 26, 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 125 | -0.00(-2.73%) |
| Jun 21, 2024 | 0.0220 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 31,050 | +0.00(+0.00%) |
| Jun 18, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,000 | -0.00(-12.00%) |
| Jun 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+7.76%) |
| Jun 14, 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 20,000 | -0.00(-11.11%) |
| Jun 12, 2024 | 0.0261 | 0 | -0.00(-12.42%) | |||
| Jun 11, 2024 | 0.0264 | 0.0298 | 0.0222 | 0.0298 | 4,095 | +0.00(+16.41%) |
| Jun 10, 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 8,115 | -0.01(-20.00%) |
| Jun 07, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 | +0.00(+0.00%) |
| Jun 06, 2024 | 0.0348 | 0.0348 | 0.0320 | 0.0320 | 30,111 | -0.00(-5.33%) |
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.
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.
