Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Emergent Metals Corp (OP: EGMCF )

0.0819 -0.0001 (-0.12%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0820 0.0820 0.0750 0.0819 66,925 -0.00(-0.12%)
Nov 21, 2024 0.0810 0.0820 0.0750 0.0820 205,285 +0.00(+0.00%)
Nov 20, 2024 0.0720 0.0830 0.0670 0.0820 594,500 +0.01(+7.89%)
Nov 19, 2024 0.0687 0.0760 0.0687 0.0760 316,300 -0.00(-1.17%)
Nov 18, 2024 0.0780 0.0817 0.0700 0.0769 192,950 -0.00(-0.13%)
Nov 15, 2024 0.0760 0.0860 0.0710 0.0770 440,500 -0.00(-4.94%)
Nov 14, 2024 0.0901 0.0901 0.0800 0.0810 681,709 -0.01(-10.10%)
Nov 13, 2024 0.0830 0.0901 0.0770 0.0901 430,965 +0.00(+4.16%)
Nov 12, 2024 0.0790 0.0867 0.0790 0.0865 377,500 +0.00(+3.47%)
Nov 11, 2024 0.0769 0.0866 0.0750 0.0836 195,300 +0.01(+14.52%)
Nov 08, 2024 0.0860 0.0860 0.0648 0.0730 353,500 -0.01(-16.95%)
Nov 07, 2024 0.0878 0.0879 0.0856 0.0879 290,600 +0.00(+4.64%)
Nov 06, 2024 0.0861 0.0866 0.0800 0.0840 567,780 +0.00(+3.45%)
Nov 05, 2024 0.0790 0.0812 0.0756 0.0812 609,200 -0.00(-2.52%)
Nov 04, 2024 0.0772 0.0833 0.0710 0.0833 409,500 +0.01(+6.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.