Emergent Metals Corporation (QB) (EGMCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 16.6666666667 | 0.036 | 0.046 | 0.0348 | 46033 | 0.03850543 | CS |
| 4 | 0.0169 | 67.3306772908 | 0.0251 | 0.046 | 0.0243 | 32339 | 0.03808839 | CS |
| 12 | 0.02 | 90.9090909091 | 0.022 | 0.046 | 0.017 | 32861 | 0.03289896 | CS |
| 26 | -0.003 | -6.66666666667 | 0.045 | 0.0594 | 0.017 | 45652 | 0.04194178 | CS |
| 52 | -0.038 | -47.5 | 0.08 | 0.1102 | 0.017 | 51928 | 0.05578607 | CS |
| 156 | -0.0007 | -1.6393442623 | 0.0427 | 0.2652 | 0.0108 | 35321 | 0.08353372 | CS |
| 260 | -0.018 | -30 | 0.06 | 0.2652 | 0.0108 | 53399 | 0.0751224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003500 | 0.042 | 0.002 | 5.00 | 0.04 | 0.046 | 0.04 | 242451 |
| 1725917220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725658020 | 0.04 | 0.0052 | 14.94 | 0.0365 | 0.04 | 0.0365 | 96100 |
| 1725571440 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1725485040 | 0.0348 | -0.0012 | -3.33 | 0.0348 | 0.0348 | 0.0348 | 32000 |
| 1725398880 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.036 | 10000 |
| 1725053280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724966880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724880480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724794080 | 0.04 | -0.004 | -9.09 | 0.04 | 0.04 | 0.04 | 40000 |
| 1724707740 | 0.044 | 0.004 | 10.00 | 0.04 | 0.044 | 0.04 | 40000 |
| 1724448480 | 0.04 | 0.007 | 21.21 | 0.04095 | 0.04095 | 0.04 | 27655 |
| 1724362140 | 0.033 | -0.0049 | -12.93 | 0.0281 | 0.033 | 0.0281 | 8607 |
| 1724275380 | 0.0379 | 0.001142 | 3.11 | 0.034 | 0.0379 | 0.034 | 55450 |
| 1724189280 | 0.036758 | 0 | 0.00 | 0.036758 | 0.036758 | 0.036758 | 0 |
| 1724102880 | 0.036758 | 0.010758 | 41.38 | 0.03 | 0.036758 | 0.03 | 42800 |
| 1723843260 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1723756860 | 0.026 | -0.004 | -13.33 | 0.0243 | 0.026 | 0.0243 | 1456 |
| 1723670820 | 0.03 | 0.0049 | 19.52 | 0.03 | 0.03 | 0.03 | 30000 |
| 1723584360 | 0.0251 | 0.00044 | 1.78 | 0.0251 | 0.0251 | 0.0251 | 4000 |
| 1723497600 | 0.02466 | 0 | 0.00 | 0.02466 | 0.02466 | 0.02466 | 0 |
| 1723238400 | 0.02466 | -0.00434 | -14.97 | 0.02281 | 0.02466 | 0.02281 | 6500 |
| 1723152600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1723066200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1722979800 | 0.029 | 0.005 | 20.83 | 0.023 | 0.029 | 0.023 | 6100 |
| 1722893220 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722634020 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722547620 | 0.024 | 0.004 | 20.00 | 0.0251 | 0.0251 | 0.024 | 20020 |
| 1722460980 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722374580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722288180 | 0.02 | -0.015 | -42.86 | 0.03168 | 0.03168 | 0.02 | 101000 |
| 1722029100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 24000 |
| 1721942880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721856480 | 0.04 | 0 | 0.00 | 0.04298 | 0.04298 | 0.04 | 13500 |
| 1721770140 | 0.04 | 0.0054 | 15.61 | 0.036 | 0.04 | 0.036 | 63269 |
| 1721683380 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1721424180 | 0.0346 | -0.00828 | -19.31 | 0.0438399 | 0.0438399 | 0.0346 | 20000 |
| 1721337960 | 0.04288 | 0.00698 | 19.44 | 0.04288 | 0.04288 | 0.04288 | 40000 |
| 1721251320 | 0.0359 | 0.0009 | 2.57 | 0.041 | 0.041963 | 0.0346 | 124000 |
| 1721164920 | 0.035 | 0.005 | 16.67 | 0.02845 | 0.035 | 0.0277 | 24440 |
| 1721078400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720819200 | 0.03 | 0 | 0.00 | 0.0339 | 0.0339 | 0.03 | 63210 |
| 1720733280 | 0.03 | 0.0129 | 75.44 | 0.0275 | 0.03027 | 0.0275 | 28905 |
| 1720646880 | 0.0171 | -0.0079 | -31.60 | 0.0171 | 0.0171 | 0.0171 | 118 |
| 1720560540 | 0.025 | 0.00255 | 11.36 | 0.025 | 0.025 | 0.025 | 40000 |
| 1720474140 | 0.02245 | 0 | 0.00 | 0.02245 | 0.02245 | 0.02245 | 0 |
| 1720214940 | 0.02245 | 0 | 0.00 | 0.02245 | 0.02245 | 0.02245 | 0 |
| 1720042140 | 0.02245 | 0 | 0.00 | 0.02245 | 0.02245 | 0.02245 | 0 |
| 1719955740 | 0.02245 | 0.00545 | 32.06 | 0.02245 | 0.02245 | 0.02245 | 800 |
| 1719868800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1719609600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1719523200 | 0.017 | -0.0044 | -20.56 | 0.017 | 0.017 | 0.017 | 301 |
| 1719437040 | 0.0214 | -0.0006 | -2.73 | 0.0214 | 0.0214 | 0.0214 | 125 |
| 1719350820 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719264420 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719005220 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 83000 |
| 1718918640 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 31050 |
| 1718746140 | 0.022 | -0.003 | -12.00 | 0.022 | 0.022 | 0.022 | 6000 |
| 1718659680 | 0.025 | 0.00185 | 7.99 | 0.025 | 0.025 | 0.025 | 10000 |
| 1718400300 | 0.02315 | -0.002924 | -11.21 | 0.02315 | 0.02315 | 0.02315 | 20000 |
| 1718313780 | 0.026074 | 0 | 0.00 | 0.026074 | 0.026074 | 0.026074 | 0 |
| 1718227380 | 0.026074 | -0.003726 | -12.50 | 0.026074 | 0.026074 | 0.026074 | 3000 |
| 1718141340 | 0.0298 | 0.0042 | 16.41 | 0.0264 | 0.0298 | 0.02215 | 4095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
