Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Emergent Metals Corporation (QB) (EGMCF)
Emergent Metals Corporation (QB) (EGMCF) Historical

EGMCF Emergent Metals Corporation (QB)

0.038

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

EGMCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.038	0.00	0.00%	0.038	0.038	0.038	0
May 09 2024	0.038	-0.007	-15.56%	0.0392	0.0392	0.038	10,700
May 08 2024	0.045	-0.00164	-3.52%	0.045	0.045	0.045	20,004
May 07 2024	0.04664	0.00	0.00%	0.04664	0.04664	0.04664	0
May 06 2024	0.04664	-0.00006	-0.13%	0.04664	0.04664	0.04664	249
May 03 2024	0.0467	-0.00174	-3.59%	0.047	0.047	0.0457	30,000
May 02 2024	0.04844	0.00544	12.65%	0.04844	0.04844	0.04844	1,200
May 01 2024	0.043	-0.007	-14.00%	0.05	0.05	0.043	211,000
Apr 30 2024	0.05	0.00	0.00%	0.05	0.05	0.05	39,004
Apr 29 2024	0.05	0.00	0.00%	0.05	0.05	0.05	5,000
Apr 26 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 25 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 24 2024	0.05	0.0033	7.07%	0.05	0.05	0.05	353,000
Apr 23 2024	0.0467	0.00	0.00%	0.0467	0.0467	0.0467	0
Apr 22 2024	0.0467	-0.0083	-15.09%	0.0467	0.0467	0.0467	292
Apr 19 2024	0.055	0.00	0.00%	0.05512	0.05512	0.055	18,000
Apr 18 2024	0.055	-0.00098	-1.75%	0.055	0.05558	0.055	131,199
Apr 17 2024	0.05598	0.00268	5.03%	0.05692	0.0594	0.055	55,012
Apr 16 2024	0.0533	0.00	0.00%	0.0533	0.0533	0.0533	0
Apr 15 2024	0.0533	-0.0017	-3.09%	0.047	0.0533	0.047	25,000
Apr 12 2024	0.055	0.00	0.00%	0.055	0.055	0.055	102,000
Apr 11 2024	0.055	0.00	0.00%	0.05844	0.05844	0.055	81,280
Apr 10 2024	0.055	0.001	1.85%	0.0501	0.055	0.0434	186,000
Apr 09 2024	0.054	0.004	8.00%	0.0534	0.0546	0.0534	135,500
Apr 08 2024	0.05	0.00192	3.99%	0.05	0.05	0.05	7,064
Apr 05 2024	0.04808	-0.00192	-3.84%	0.05	0.05	0.04808	207,003
Apr 04 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 03 2024	0.05	0.00	0.00%	0.05	0.05	0.05	35,000
Apr 02 2024	0.05	0.01356	37.20%	0.0455	0.055	0.0455	137,125
Apr 01 2024	0.036442	-0.0017	-4.45%	0.036442	0.036442	0.036442	1,499
Mar 28 2024	0.03814	-0.00186	-4.65%	0.03814	0.03814	0.03814	600
Mar 27 2024	0.04	0.00407	11.33%	0.03848	0.04	0.03848	10,105
Mar 26 2024	0.03593	-0.00107	-2.89%	0.03593	0.03593	0.03593	500
Mar 25 2024	0.037	-0.003	-7.50%	0.037	0.037	0.037	1,000
Mar 22 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 21 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 20 2024	0.04	-0.00035	-0.87%	0.04	0.04	0.04	6,000
Mar 19 2024	0.04035	0.00	0.00%	0.04035	0.04035	0.04035	0
Mar 18 2024	0.04035	0.00	0.00%	0.04035	0.04035	0.04035	0
Mar 15 2024	0.04035	0.0048	13.50%	0.036	0.04035	0.036	111,000
Mar 14 2024	0.03555	0.00	0.00%	0.03555	0.03555	0.03555	0
Mar 13 2024	0.03555	-0.00445	-11.13%	0.0399	0.0428	0.035	67,470
Mar 12 2024	0.04	-0.005	-11.11%	0.0445	0.0445	0.04	21,000
Mar 11 2024	0.045	-0.00192	-4.09%	0.045	0.045	0.045	215
Mar 08 2024	0.04692	-0.00308	-6.16%	0.04692	0.04692	0.04692	10,800
Mar 07 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Mar 06 2024	0.05	0.0033	7.07%	0.05	0.05	0.05	500
Mar 05 2024	0.0467	0.0017	3.78%	0.051	0.051	0.0466	18,000
Mar 04 2024	0.045	0.00568	14.45%	0.045	0.045	0.045	4,020
Mar 01 2024	0.03932	0.00	0.00%	0.03932	0.03932	0.03932	0
Feb 29 2024	0.03932	0.00147	3.88%	0.03932	0.03932	0.03932	19,600
Feb 28 2024	0.03785	0.00285	8.14%	0.03785	0.03785	0.03785	5,000
Feb 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Feb 26 2024	0.035	-0.0038	-9.79%	0.0363	0.0363	0.035	125,000
Feb 23 2024	0.0388	0.00	0.00%	0.0388	0.0388	0.0388	0
Feb 22 2024	0.0388	0.0038	10.86%	0.0394	0.0394	0.035	109,540
Feb 21 2024	0.035	-0.01314	-27.30%	0.0474	0.0474	0.035	140,000
Feb 20 2024	0.04814	0.00484	11.18%	0.04814	0.04814	0.04814	1,000
Feb 16 2024	0.0433	0.00	0.00%	0.0433	0.0433	0.0433	0
Feb 15 2024	0.0433	-0.0097	-18.30%	0.0436	0.0436	0.0433	9,162
Feb 14 2024	0.053	0.0127	31.51%	0.05	0.053	0.05	14,000
Feb 13 2024	0.0403	-0.0016	-3.82%	0.042	0.042	0.0403	9,000
Feb 12 2024	0.0419	-0.00405	-8.81%	0.0477	0.0477	0.0419	124,000

Emergent Metals (QB)

Delayed Upgrade Clock