Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 29, 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 (%)
Oct 28, 2022 0.1886 0 -0.00(-0.74%)
Oct 27, 2022 0.1900 0.1900 0.1840 0.1900 17,500 +0.01(+4.51%)
Oct 25, 2022 0.1818 420 +0.00(+0.28%)
Oct 24, 2022 0.1813 0.1871 0.1813 0.1813 2,152 +0.00(+0.00%)
Oct 21, 2022 0.1867 0.1867 0.1813 0.1813 10,000 -0.01(-7.03%)
Oct 20, 2022 0.1812 0.1950 0.1812 0.1950 11,000 +0.02(+8.33%)
Oct 12, 2022 0.1800 0 -0.02(-9.55%)
Sep 27, 2022 0.1990 0 -0.01(-5.42%)
Sep 21, 2022 0.2104 0 -0.02(-6.70%)
Sep 19, 2022 0.2255 0 +0.02(+7.69%)
Sep 16, 2022 0.2094 0.2212 0.2094 0.2094 1,430 -0.02(-8.96%)
Sep 15, 2022 0.2300 0.2300 0.2300 0.2300 822 +0.01(+3.60%)
Sep 08, 2022 0.2220 0 +0.01(+5.01%)
Sep 06, 2022 0.2114 5 +0.01(+5.70%)
Sep 02, 2022 0.2000 0.2080 0.2000 0.2000 7,450 -0.01(-6.10%)
Aug 29, 2022 0.2130 0 -0.00(-0.47%)
Aug 25, 2022 0.2140 27 -0.02(-7.00%)
Aug 24, 2022 0.2180 0.2301 0.2180 0.2301 26,219 +0.01(+3.98%)
Aug 03, 2022 0.2213 0 +0.00(+0.41%)
Aug 02, 2022 0.2088 0.2204 0.2088 0.2204 3,000 +0.02(+10.20%)
Jul 29, 2022 0.2000 40 +0.00(+0.00%)
Jul 26, 2022 0.2000 10 -0.00(-0.50%)
Jul 25, 2022 0.2010 0.2010 0.2010 0.2010 426 +0.01(+2.55%)
Jul 19, 2022 0.1960 0 -0.00(-1.61%)
Jul 18, 2022 0.1992 0.1992 0.1992 0.1992 416 -0.01(-5.10%)
Jul 15, 2022 0.2099 0.2099 0.2099 0.2099 3,105 +0.00(+0.57%)
Jul 13, 2022 0.2087 0 +0.01(+7.58%)
Jul 06, 2022 0.1940 0 +0.00(+0.52%)
Jul 05, 2022 0.1930 0.1930 0.1930 0.1930 274 -0.01(-5.85%)
Jul 01, 2022 0.1845 0.2050 0.1845 0.2050 15,000 +0.01(+4.59%)
Jun 30, 2022 0.1432 0.1960 0.1370 0.1960 26,772 +0.04(+22.50%)
Jun 29, 2022 0.1240 0.1600 0.1240 0.1600 10,550 +0.04(+36.64%)
Jun 28, 2022 0.1171 0.1171 0.1171 0.1171 500 -0.02(-11.95%)
Jun 27, 2022 0.1330 0.1330 0.1330 0.1330 321 +0.00(+2.31%)
Jun 24, 2022 0.1300 0.1300 0.1300 0.1300 4,941 -0.00(-1.22%)
Jun 23, 2022 0.1316 0.1316 0.1316 0.1316 3,330 -0.00(-1.64%)
Jun 22, 2022 0.1295 0.1338 0.1122 0.1338 14,450 +0.01(+11.50%)
Jun 14, 2022 0.1200 0 -0.00(-1.64%)
Jun 09, 2022 0.1220 0 -0.01(-8.41%)
Jun 08, 2022 0.1332 0.1332 0.1332 0.1332 2,010 -0.01(-4.93%)
Jun 03, 2022 0.1401 0 +0.01(+5.74%)
May 23, 2022 0.1325 54 +0.02(+14.03%)
May 18, 2022 0.1162 0 +0.00(+0.96%)
May 16, 2022 0.1151 0 -0.01(-4.72%)
May 12, 2022 0.1208 56 +0.01(+9.82%)
May 11, 2022 0.1107 0.1107 0.1060 0.1100 37,500 -0.00(-2.31%)
May 10, 2022 0.1232 0.1232 0.1126 0.1126 3,500 -0.02(-15.72%)
May 05, 2022 0.1336 0 -0.01(-6.44%)
May 04, 2022 0.1154 0.1428 0.1154 0.1428 1,450 +0.01(+10.70%)
May 03, 2022 0.1490 0.1490 0.1290 0.1290 16,326 -0.00(-2.05%)
May 02, 2022 0.1317 0.1317 0.1317 0.1317 200 -0.02(-14.42%)
Apr 29, 2022 0.1539 0.1539 0.1539 0.1539 1,024 +0.02(+11.85%)
Apr 25, 2022 0.1376 0 -0.01(-9.77%)
Apr 22, 2022 0.1525 0.1525 0.1525 0.1525 2,050 -0.00(-2.24%)
Apr 19, 2022 0.1560 0 +0.02(+11.43%)
Apr 18, 2022 0.1400 0.1400 0.1400 0.1400 1,756 -0.02(-12.12%)
Apr 14, 2022 0.1500 0.1593 0.1500 0.1593 5,003 +0.02(+12.50%)
Apr 13, 2022 0.1351 0.1500 0.1351 0.1416 6,920 +0.13(+801.91%)
Mar 16, 2022 0.0157 0 +0.00(+6.80%)
Mar 15, 2022 0.0147 0.0147 0.0147 0.0147 89,000 -0.00(-2.00%)
Mar 14, 2022 0.0126 0.0150 0.0126 0.0150 29,000 +0.00(+7.14%)
Mar 10, 2022 0.0140 0 +0.00(+3.70%)
Mar 08, 2022 0.0135 0 -0.00(-4.93%)
Mar 07, 2022 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-5.33%)
Mar 03, 2022 0.0150 0 -0.00(-10.71%)
Mar 02, 2022 0.0171 0.0171 0.0138 0.0168 53,333 +0.00(+12.00%)
Mar 01, 2022 0.0179 0.0179 0.0148 0.0150 78,231 -0.00(-23.08%)
Feb 28, 2022 0.0201 0.0201 0.0160 0.0195 41,000 -0.00(-2.99%)
Feb 25, 2022 0.0201 0.0201 0.0201 0.0201 100,003 -0.00(-2.90%)
Feb 24, 2022 0.0239 0.0239 0.0207 0.0207 27,388 +0.00(+8.38%)
Feb 23, 2022 0.0260 0.0260 0.0191 0.0191 111,105 -0.01(-23.60%)
Feb 22, 2022 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Feb 18, 2022 0.0250 0 -0.00(-10.71%)
Feb 17, 2022 0.0192 0.0280 0.0191 0.0280 182,000 +0.00(+12.45%)
Feb 16, 2022 0.0250 0.0300 0.0249 0.0249 73,000 -0.00(-12.94%)
Feb 15, 2022 0.0301 0.0301 0.0286 0.0286 25,945 -0.00(-6.54%)
Feb 14, 2022 0.0335 0.0335 0.0306 0.0306 2,000 -0.00(-10.26%)
Feb 11, 2022 0.0341 0.0341 0.0341 0.0341 3,000 +0.00(+4.28%)
Feb 07, 2022 0.0327 0 +0.00(+5.48%)
Feb 04, 2022 0.0310 0.0310 0.0310 0.0310 523 -0.00(-8.82%)
Feb 02, 2022 0.0340 0.0400 0.0340 0.0340 840 -0.00(-2.58%)
Jan 31, 2022 0.0349 40 +0.00(+0.00%)
Jan 28, 2022 0.0340 0.0349 0.0340 0.0349 4,910 -0.00(-8.64%)
Jan 27, 2022 0.0382 0.0382 0.0382 0.0382 300 -0.00(-2.30%)
Jan 26, 2022 0.0306 0.0391 0.0306 0.0391 18,493 +0.00(+11.40%)
Jan 24, 2022 0.0351 0 +0.00(+0.29%)
Jan 21, 2022 0.0350 0.0350 0.0350 0.0350 2,096 -0.00(-8.62%)
Jan 20, 2022 0.0383 0.0383 0.0350 0.0383 49,993 +0.00(+12.32%)
Jan 19, 2022 0.0330 0.0341 0.0317 0.0341 153,999 +0.00(+3.33%)
Jan 11, 2022 0.0330 45 +0.00(+0.00%)
Jan 07, 2022 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0314 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 29, 2021 0.0300 0.0300 0.0300 0.0300 20,030 -0.00(-4.15%)
Dec 28, 2021 0.0330 0.0330 0.0304 0.0313 16,100 +0.00(+6.10%)
Dec 27, 2021 0.0312 0.0312 0.0295 0.0295 42,318 -0.00(-6.05%)
Dec 23, 2021 0.0317 0.0317 0.0263 0.0314 28,909 +0.00(+14.60%)
Dec 22, 2021 0.0270 0.0284 0.0270 0.0274 138,000 +0.00(+20.70%)
Dec 20, 2021 0.0227 0.0227 0.0227 0 -0.00(-8.84%)
Dec 17, 2021 0.0254 0.0254 0.0230 0.0249 226,342 -0.00(-11.70%)
Dec 16, 2021 0.0314 0.0314 0.0282 0.0282 1,874 -0.00(-1.05%)
Dec 14, 2021 0.0285 0.0285 0.0285 0 -0.00(-2.06%)
Dec 13, 2021 0.0291 0.0291 0.0291 0.0291 350 -0.00(-6.13%)
Dec 10, 2021 0.0226 0.0310 0.0226 0.0310 1,200 +0.00(+3.33%)
Dec 09, 2021 0.0300 0.0300 0.0253 0.0300 12,490 +0.00(+17.65%)
Dec 08, 2021 0.0223 0.0258 0.0223 0.0255 13,000 -0.00(-3.41%)
Dec 07, 2021 0.0300 0.0300 0.0264 0.0264 84,659 -0.01(-16.72%)
Dec 06, 2021 0.0300 0.0317 0.0300 0.0317 37,500 +0.00(+2.26%)
Dec 03, 2021 0.0310 0.0310 0.0300 0.0310 26,000 -0.00(-0.96%)
Dec 02, 2021 0.0313 0.0313 0.0310 0.0313 1,900 +0.00(+0.97%)
Dec 01, 2021 0.0300 0.0333 0.0300 0.0310 1,800 +0.00(+3.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.28%)
Nov 23, 2021 0.0342 0.0342 0.0315 0.0342 137,770 +0.00(+3.32%)
Nov 19, 2021 0.0331 0.0331 0.0331 5 -0.00(-10.30%)
Nov 18, 2021 0.0369 0.0369 0.0369 0.0369 2,300 +0.00(+7.27%)
Nov 17, 2021 0.0293 0.0344 0.0293 0.0344 108,572 +0.00(+11.69%)
Nov 16, 2021 0.0386 0.0386 0.0308 0.0308 56,100 -0.00(-12.00%)
Nov 15, 2021 0.0390 0.0390 0.0302 0.0350 44,990 -0.00(-7.65%)
Nov 11, 2021 0.0379 0.0379 0.0379 0 -0.00(-7.79%)
Nov 09, 2021 0.0411 0.0411 0.0411 0.0411 20,000 +0.01(+21.24%)
Nov 08, 2021 0.0335 0.0339 0.0335 0.0339 15,275 -0.00(-1.17%)
Nov 05, 2021 0.0343 0.0343 0.0339 0.0343 2,121 -0.00(-3.11%)
Nov 04, 2021 0.0357 0.0360 0.0354 0.0354 20,400 -0.00(-9.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.