Emergent Metals Corporation (QB) (EGMCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 2.39043824701 | 0.0251 | 0.03 | 0.0211 | 359873 | 0.02734862 | CS |
| 4 | -0.0043 | -14.3333333333 | 0.03 | 0.0397 | 0.0194 | 142814 | 0.02924147 | CS |
| 12 | -0.0064 | -19.937694704 | 0.0321 | 0.0419 | 0.0194 | 58531 | 0.0300585 | CS |
| 26 | -0.0237 | -47.975708502 | 0.0494 | 0.06 | 0.0161 | 67626 | 0.04119579 | CS |
| 52 | 0.0007 | 2.8 | 0.025 | 0.0901 | 0.0161 | 131075 | 0.06182872 | CS |
| 156 | -0.1693 | -86.8205128205 | 0.195 | 0.2652 | 0.0161 | 76311 | 0.07397161 | CS |
| 260 | -0.04077 | -61.335941026 | 0.06647 | 0.2652 | 0.0108 | 75006 | 0.07133736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752096120 | 0.0257 | -0.00088 | -3.31 | 0.026 | 0.026 | 0.0214 | 687025 |
| 1752010140 | 0.02658 | -0.00012 | -0.45 | 0.0298 | 0.0298 | 0.0211 | 400900 |
| 1751923200 | 0.0267 | 0.0004 | 1.52 | 0.03 | 0.03 | 0.02396 | 404040 |
| 1751577000 | 0.0263 | -0.0037 | -12.33 | 0.0299 | 0.0299 | 0.0219 | 300600 |
| 1751491740 | 0.03 | 0 | 0.00 | 0.0251 | 0.03 | 0.025 | 333950 |
| 1751405340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1751318940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1751059740 | 0.03 | 0.0024 | 8.70 | 0.03 | 0.03 | 0.03 | 5000 |
| 1750973220 | 0.0276 | -0.0024 | -8.00 | 0.0276 | 0.0276 | 0.0276 | 200 |
| 1750886940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1750800540 | 0.03 | 0.00147 | 5.15 | 0.03 | 0.03 | 0.03 | 1000 |
| 1750713960 | 0.02853 | -0.00147 | -4.90 | 0.03 | 0.03 | 0.02853 | 12600 |
| 1750454700 | 0.03 | 0.00235 | 8.50 | 0.0194 | 0.03 | 0.0194 | 3100 |
| 1750281840 | 0.02765 | -0.00015 | -0.54 | 0.0281 | 0.03 | 0.0254999 | 50925 |
| 1750195740 | 0.0278 | -0.0022 | -7.33 | 0.0286 | 0.029032 | 0.0272 | 47100 |
| 1750109100 | 0.03 | 0 | 0.00 | 0.029 | 0.0318 | 0.0289 | 66000 |
| 1749849720 | 0.03 | 0 | 0.00 | 0.0348 | 0.0397 | 0.03 | 125300 |
| 1749763680 | 0.03 | -0.0079 | -20.84 | 0.0272 | 0.0346 | 0.0272 | 83400 |
| 1749677220 | 0.0379 | 0.0001 | 0.26 | 0.03 | 0.0379 | 0.03 | 308100 |
| 1749590400 | 0.0378 | -0.0001 | -0.26 | 0.03236 | 0.0379 | 0.03 | 48655 |
| 1749504420 | 0.0379 | 0.00372 | 10.88 | 0.0379 | 0.0379 | 0.0379 | 100 |
| 1749244980 | 0.03418 | 0.00508 | 17.46 | 0.0359 | 0.0359 | 0.0286 | 14200 |
| 1749158580 | 0.0291 | -0.002 | -6.43 | 0.0397 | 0.0397 | 0.0287 | 37245 |
| 1749072480 | 0.0311 | -0.0012 | -3.72 | 0.029454 | 0.032 | 0.0282 | 40300 |
| 1748985600 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1748899200 | 0.0323 | 0.0023 | 7.67 | 0.0325999 | 0.0325999 | 0.03 | 40700 |
| 1748640240 | 0.03 | -0.00035 | -1.15 | 0.0379 | 0.0379 | 0.03 | 61200 |
| 1748553720 | 0.03035 | -0.00745 | -19.71 | 0.03 | 0.0379 | 0.03 | 55407 |
| 1748467740 | 0.0378 | 0 | 0.00 | 0.0345 | 0.0378 | 0.0345 | 380 |
| 1748381100 | 0.0378 | 0.0032 | 9.25 | 0.03144 | 0.0378 | 0.03144 | 4650 |
| 1748035500 | 0.0346 | 0.0024 | 7.45 | 0.0297 | 0.0346 | 0.0297 | 16500 |
| 1747949340 | 0.0322 | 0.0022 | 7.33 | 0.0282 | 0.0322 | 0.0282 | 10400 |
| 1747862760 | 0.03 | 0 | 0.00 | 0.0322 | 0.0322 | 0.03 | 10202 |
| 1747776180 | 0.03 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 25300 |
| 1747689900 | 0.03 | -0.004 | -11.76 | 0.0337999 | 0.0405 | 0.03 | 168000 |
| 1747430400 | 0.034 | 0.0024 | 7.59 | 0.033 | 0.034 | 0.033 | 13200 |
| 1747344000 | 0.0316 | 0.0016 | 5.33 | 0.036 | 0.036 | 0.0316 | 1550 |
| 1747257600 | 0.03 | -0.0071 | -19.14 | 0.03 | 0.03 | 0.03 | 4000 |
| 1747171560 | 0.0371 | -0.0008 | -2.11 | 0.0371 | 0.0371 | 0.0371 | 1000 |
| 1747022520 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1746825960 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1746739560 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1746653160 | 0.0379 | 0.0004 | 1.07 | 0.0367 | 0.0388999 | 0.0319 | 21984 |
| 1746566880 | 0.0375 | -0.004 | -9.64 | 0.0357499 | 0.0375 | 0.0357499 | 1000 |
| 1746480540 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1746221340 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1746134940 | 0.0415 | -0.0001 | -0.24 | 0.0371999 | 0.0415 | 0.0371999 | 1100 |
| 1746048480 | 0.0416 | 0.0024 | 6.12 | 0.0416 | 0.0416 | 0.0416 | 475 |
| 1745962020 | 0.0392 | 0.0009 | 2.35 | 0.0416 | 0.0416 | 0.03685 | 16100 |
| 1745875680 | 0.0383 | 0.0025 | 6.98 | 0.0383 | 0.0383 | 0.0383 | 225 |
| 1745616480 | 0.0358 | -0.0059 | -14.15 | 0.03 | 0.0383999 | 0.03 | 5600 |
| 1745529840 | 0.0417 | -0.0002 | -0.48 | 0.0417999 | 0.0417999 | 0.027 | 48600 |
| 1745443740 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1745357340 | 0.0419 | 0.0034 | 8.83 | 0.0419 | 0.0419 | 0.0419 | 200 |
| 1745270400 | 0.0385 | 0.00339 | 9.66 | 0.0319 | 0.0419 | 0.0319 | 1010 |
| 1744925340 | 0.03511 | 0.00061 | 1.77 | 0.039 | 0.039 | 0.03511 | 1880 |
| 1744838940 | 0.0345 | 0.0007001 | 2.07 | 0.0320999 | 0.0345 | 0.0320999 | 12100 |
| 1744752540 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1744666140 | 0.0337999 | 0.0020999 | 6.62 | 0.02672 | 0.0337999 | 0.02672 | 10040 |
| 1744406520 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1744320120 | 0.0317 | -0.0021 | -6.21 | 0.03085 | 0.0317 | 0.03085 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
