Advertisement

U.S. Markets closed

S&P Futures
5,925.25
+5.25(+0.09%)
Dow Futures
43,574.00
+34.00(+0.08%)
Nasdaq Futures
20,657.25
+23.75(+0.12%)
Russell 2000 Futures
2,320.90
+3.20(+0.14%)
Crude Oil
69.12
-0.04(-0.06%)
Gold
2,629.70
+15.10(+0.58%)

Emergent Metals Corp. (EGMCF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0770

0.0000

(0.00%)

At close: 12:39PM EST

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	0.0808	0.0817	0.0700	0.0769	0.0769	192,950
Nov 15, 2024	0.0800	0.0860	0.0710	0.0770	0.0770	440,500
Nov 14, 2024	0.0901	0.0901	0.0800	0.0810	0.0810	681,709
Nov 13, 2024	0.0790	0.0901	0.0770	0.0901	0.0901	430,965
Nov 12, 2024	0.0790	0.0867	0.0790	0.0865	0.0865	377,500
Nov 11, 2024	0.0769	0.0866	0.0750	0.0835	0.0835	195,300
Nov 08, 2024	0.0860	0.0860	0.0648	0.0730	0.0730	353,500
Nov 07, 2024	0.0878	0.0879	0.0856	0.0879	0.0879	290,600
Nov 06, 2024	0.0861	0.0866	0.0800	0.0840	0.0840	567,780
Nov 05, 2024	0.0791	0.0812	0.0756	0.0812	0.0812	609,200
Nov 04, 2024	0.0760	0.0833	0.0710	0.0833	0.0833	409,500
Nov 01, 2024	0.0720	0.0780	0.0643	0.0780	0.0780	559,900
Oct 31, 2024	0.0720	0.0780	0.0634	0.0744	0.0744	684,000
Oct 30, 2024	0.0690	0.0730	0.0680	0.0730	0.0730	774,000
Oct 29, 2024	0.0650	0.0739	0.0610	0.0700	0.0700	691,342
Oct 28, 2024	0.0620	0.0625	0.0610	0.0625	0.0625	262,500
Oct 25, 2024	0.0560	0.0650	0.0560	0.0610	0.0610	263,550
Oct 24, 2024	0.0582	0.0600	0.0560	0.0560	0.0560	321,980
Oct 23, 2024	0.0566	0.0630	0.0527	0.0611	0.0611	234,433
Oct 22, 2024	0.0600	0.0623	0.0600	0.0600	0.0600	80,000
Oct 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,001
Oct 18, 2024	0.0591	0.0650	0.0543	0.0620	0.0620	12,862
Oct 17, 2024	0.0600	0.0660	0.0600	0.0660	0.0660	30,639
Oct 16, 2024	0.0600	0.0600	0.0529	0.0600	0.0600	54,888
Oct 15, 2024	0.0610	0.0650	0.0610	0.0650	0.0650	238,639
Oct 14, 2024	0.0595	0.0650	0.0595	0.0650	0.0650	1,501
Oct 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 10, 2024	0.0686	0.0686	0.0541	0.0600	0.0600	36,600
Oct 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Oct 08, 2024	0.0600	0.0699	0.0600	0.0670	0.0670	69,110
Oct 07, 2024	0.0650	0.0691	0.0650	0.0667	0.0667	182,900
Oct 04, 2024	0.0630	0.0693	0.0625	0.0660	0.0660	621,950
Oct 03, 2024	0.0644	0.0732	0.0644	0.0660	0.0660	107,557
Oct 02, 2024	0.0633	0.0780	0.0619	0.0710	0.0710	240,978
Oct 01, 2024	0.0692	0.0692	0.0630	0.0692	0.0692	401,178
Sep 30, 2024	0.0692	0.0692	0.0600	0.0665	0.0665	781,125
Sep 27, 2024	0.0400	0.0650	0.0400	0.0650	0.0650	840,718
Sep 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	333,500
Sep 25, 2024	0.0500	0.0550	0.0475	0.0500	0.0500	506,000
Sep 24, 2024	0.0400	0.0460	0.0400	0.0460	0.0460	35,000
Sep 23, 2024	0.0435	0.0450	0.0430	0.0450	0.0450	26,000
Sep 20, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Sep 19, 2024	0.0459	0.0460	0.0434	0.0460	0.0460	62,500
Sep 18, 2024	0.0460	0.0460	0.0436	0.0450	0.0450	37,000
Sep 17, 2024	0.0450	0.0450	0.0388	0.0388	0.0388	62,000
Sep 16, 2024	0.0378	0.0420	0.0378	0.0420	0.0420	14,000
Sep 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	200
Sep 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Sep 10, 2024	0.0400	0.0460	0.0400	0.0420	0.0420	242,451
Sep 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 06, 2024	0.0365	0.0400	0.0365	0.0400	0.0400	96,100
Sep 05, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	-
Sep 04, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	32,000
Sep 03, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Aug 26, 2024	0.0400	0.0440	0.0400	0.0440	0.0440	40,000
Aug 23, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	27,655
Aug 22, 2024	0.0281	0.0330	0.0281	0.0330	0.0330	8,607
Aug 21, 2024	0.0340	0.0379	0.0340	0.0379	0.0379	55,450
Aug 20, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Aug 19, 2024	0.0300	0.0368	0.0300	0.0368	0.0368	42,800
Aug 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 15, 2024	0.0243	0.0260	0.0243	0.0260	0.0260	1,456
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 13, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	4,000
Aug 12, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Aug 09, 2024	0.0228	0.0247	0.0228	0.0247	0.0247	6,500
Aug 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 06, 2024	0.0230	0.0290	0.0230	0.0290	0.0290	6,100
Aug 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 01, 2024	0.0251	0.0251	0.0240	0.0240	0.0240	20,020
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0317	0.0317	0.0200	0.0200	0.0200	101,000
Jul 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	24,000
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	13,500
Jul 23, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	63,269
Jul 22, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Jul 19, 2024	0.0438	0.0438	0.0346	0.0346	0.0346	20,000
Jul 18, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	40,000
Jul 17, 2024	0.0410	0.0420	0.0346	0.0359	0.0359	124,000
Jul 16, 2024	0.0284	0.0350	0.0277	0.0350	0.0350	24,440
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0339	0.0339	0.0300	0.0300	0.0300	63,210
Jul 11, 2024	0.0275	0.0303	0.0275	0.0300	0.0300	28,905
Jul 10, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	118
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jul 08, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jul 05, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jul 03, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jul 02, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	800
Jul 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,925.25+5.25(+0.09%)

Dow Futures43,574.00+34.00(+0.08%)

Nasdaq Futures20,657.25+23.75(+0.12%)

Russell 2000 Futures2,320.90+3.20(+0.14%)

Crude Oil69.12-0.04(-0.06%)

Gold2,629.70+15.10(+0.58%)

Emergent Metals Corp. (EGMCF)

S&P Futures
5,925.25
+5.25(+0.09%)

Dow Futures
43,574.00
+34.00(+0.08%)

Nasdaq Futures
20,657.25
+23.75(+0.12%)

Russell 2000 Futures
2,320.90
+3.20(+0.14%)

Crude Oil
69.12
-0.04(-0.06%)

Gold
2,629.70
+15.10(+0.58%)