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 )

0.0467 -0.0017 (-3.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 3, 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 (%)
Apr 28, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 23, 2020 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Apr 20, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Apr 17, 2020 0.0390 0.0390 0.0330 0.0330 10,400 -0.00(-7.82%)
Apr 16, 2020 0.0358 0.0358 0.0358 0.0358 500 +0.00(+9.48%)
Apr 14, 2020 0.0327 0.0327 0.0327 0 +0.00(+11.22%)
Apr 09, 2020 0.0294 0.0294 0.0294 0 -0.00(-9.54%)
Apr 07, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 06, 2020 0.0332 0.0358 0.0324 0.0325 22,821 +0.00(+4.84%)
Apr 02, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.73%)
Apr 01, 2020 0.0334 0.0334 0.0322 0.0322 10,500 +0.00(+6.98%)
Mar 31, 2020 0.0301 0.0301 0.0301 0.0301 140 +0.00(+6.74%)
Mar 30, 2020 0.0282 0.0282 0.0282 0.0282 3,000 +0.00(+0.00%)
Mar 27, 2020 0.0282 0.0282 0.0282 0.0282 2,000 -0.01(-15.06%)
Mar 26, 2020 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+6.75%)
Mar 25, 2020 0.0311 0.0311 0.0311 0.0311 600 +0.00(+9.89%)
Mar 23, 2020 0.0283 0.0283 0.0283 0 -0.00(-1.05%)
Mar 18, 2020 0.0286 0.0286 0.0286 0 -0.02(-37.28%)
Mar 16, 2020 0.0456 0.0456 0.0456 0 +0.01(+14.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Mar 11, 2020 0.0392 0.0392 0.0392 0.0392 10,000 +0.01(+15.29%)
Mar 09, 2020 0.0340 0.0340 0.0340 0 -0.01(-19.05%)
Mar 06, 2020 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-7.69%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0455 14,000 -0.01(-15.27%)
Mar 04, 2020 0.0537 0.0560 0.0537 0.0537 16,000 +0.00(+3.27%)
Mar 03, 2020 0.0520 0.0520 0.0520 0.0520 200 -0.00(-5.11%)
Mar 02, 2020 0.0525 0.0548 0.0525 0.0548 30,000 +0.01(+22.60%)
Feb 28, 2020 0.0485 0.0485 0.0418 0.0447 291,000 -0.01(-14.86%)
Feb 27, 2020 0.0525 0.0525 0.0525 25 +0.00(+0.00%)
Feb 26, 2020 0.0525 0.0525 0.0525 0.0525 265 +0.00(+9.37%)
Feb 21, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 20, 2020 0.0480 0.0480 0.0480 0.0480 15,000 -0.01(-10.45%)
Feb 18, 2020 0.0536 0.0536 0.0536 0 -0.00(-5.96%)
Feb 14, 2020 0.0600 0.0600 0.0570 0.0570 36,000 +0.00(+3.64%)
Feb 13, 2020 0.0637 0.0637 0.0515 0.0550 23,200 -0.01(-10.57%)
Feb 12, 2020 0.0680 0.0680 0.0604 0.0615 86,356 -0.01(-9.56%)
Feb 11, 2020 0.0700 0.0700 0.0680 0.0680 23,000 +0.00(+1.49%)
Feb 10, 2020 0.0650 0.0670 0.0650 0.0670 2,900 +0.00(+3.08%)
Feb 07, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+4.84%)
Feb 05, 2020 0.0620 0.0620 0.0620 0 -0.02(-24.94%)
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.