Financial News
Emergent Metals Corp (OP: EGMCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 333,500 | +0.01(+20.00%) |
| Sep 25, 2024 | 0.0500 | 0.0550 | 0.0475 | 0.0500 | 506,000 | +0.00(+8.70%) |
| Sep 24, 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 35,000 | +0.00(+2.22%) |
| Sep 23, 2024 | 0.0435 | 0.0450 | 0.0430 | 0.0450 | 26,000 | -0.00(-2.17%) |
| Sep 19, 2024 | 0.0460 | 0 | +0.00(+2.22%) | |||
| Sep 18, 2024 | 0.0460 | 0.0460 | 0.0436 | 0.0450 | 37,000 | +0.01(+15.98%) |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0388 | 0.0388 | 62,000 | -0.00(-7.62%) |
| Sep 16, 2024 | 0.0379 | 0.0420 | 0.0379 | 0.0420 | 14,000 | +0.01(+16.67%) |
| Sep 12, 2024 | 0.0360 | 0 | -0.01(-14.29%) | |||
| Sep 10, 2024 | 0.0420 | 0 | +0.00(+5.00%) | |||
| Sep 06, 2024 | 0.0400 | 0 | +0.01(+14.94%) | |||
| Sep 04, 2024 | 0.0348 | 0 | -0.00(-3.33%) | |||
| Sep 03, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 | -0.00(-10.00%) |
| Aug 27, 2024 | 0.0400 | 0 | -0.00(-9.09%) | |||
| Aug 26, 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 40,000 | +0.00(+10.00%) |
| Aug 23, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 27,655 | +0.01(+21.21%) |
| Aug 22, 2024 | 0.0330 | 0.0330 | 0.0281 | 0.0330 | 8,607 | -0.00(-12.93%) |
| Aug 21, 2024 | 0.0340 | 0.0379 | 0.0340 | 0.0379 | 55,450 | +0.00(+2.99%) |
| Aug 19, 2024 | 0.0368 | 0 | +0.01(+41.54%) | |||
| Aug 15, 2024 | 0.0260 | 30 | -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%) |
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.
