Skip to main content

Emergent Metals Corp (OP: EGMCF )

0.0780 +0.0036 (+4.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.0640 0.0692 0.0630 0.0692 401,178 +0.00(+4.06%)
Sep 30, 2024 0.0692 0.0692 0.0600 0.0665 781,125 +0.00(+2.31%)
Sep 27, 2024 0.0400 0.0650 0.0400 0.0650 840,718 +0.01(+8.33%)
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%)
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.