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 | 0.01452 | 34.1807909605 | 0.04248 | 0.06 | 0.04 | 51606 | 0.05730876 | CS |
| 4 | -0.0001 | -0.175131348511 | 0.0571 | 0.068 | 0.036 | 121380 | 0.04887375 | CS |
| 12 | -0.012 | -17.3913043478 | 0.069 | 0.0901 | 0.036 | 255258 | 0.07334718 | CS |
| 26 | 0.021 | 58.3333333333 | 0.036 | 0.0901 | 0.02 | 202620 | 0.06876173 | CS |
| 52 | -0.008 | -12.3076923077 | 0.065 | 0.0901 | 0.017 | 133597 | 0.064497 | CS |
| 156 | 0.0193 | 51.1936339523 | 0.0377 | 0.2652 | 0.0108 | 72542 | 0.07834413 | CS |
| 260 | -0.0163 | -22.2373806276 | 0.0733 | 0.2652 | 0.0108 | 72828 | 0.07349367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.057 | -0.0027 | -4.52 | 0.05 | 0.057 | 0.05 | 30500 |
| 1737498540 | 0.0597 | 0.0087001 | 17.06 | 0.0509999 | 0.06 | 0.045 | 162000 |
| 1737152880 | 0.0509999 | 0.0031679 | 6.62 | 0.0477 | 0.0509999 | 0.04 | 22600 |
| 1737066420 | 0.047832 | 0.003032 | 6.77 | 0.0485 | 0.053 | 0.04 | 9301 |
| 1736979720 | 0.0448 | -0.0062 | -12.16 | 0.0424799 | 0.0484 | 0.04 | 12524 |
| 1736893380 | 0.0509999 | 0.0015999 | 3.24 | 0.0494 | 0.056 | 0.041 | 726600 |
| 1736806800 | 0.0494 | 0.0037 | 8.10 | 0.0494 | 0.0494 | 0.0494 | 1000 |
| 1736547720 | 0.0457 | 0.0044 | 10.65 | 0.0494 | 0.0494 | 0.0421 | 71300 |
| 1736375340 | 0.0413 | -0.0077 | -15.71 | 0.04 | 0.046723 | 0.038 | 346700 |
| 1736288940 | 0.049 | 0.0088 | 21.89 | 0.036 | 0.049 | 0.036 | 192357 |
| 1736202360 | 0.0402 | -0.0068 | -14.47 | 0.04236 | 0.04236 | 0.039 | 4000 |
| 1735942980 | 0.047 | -0.00035 | -0.74 | 0.0429999 | 0.0491 | 0.03713 | 168777 |
| 1735856700 | 0.04735 | 0.002163 | 4.79 | 0.04735 | 0.04735 | 0.045 | 3702 |
| 1735683960 | 0.045187 | 0.001377 | 3.14 | 0.0446 | 0.0492 | 0.04 | 82950 |
| 1735597740 | 0.04381 | -0.01069 | -19.61 | 0.049 | 0.05515 | 0.0412 | 66376 |
| 1735338000 | 0.0545 | -0.00265 | -4.64 | 0.0587 | 0.068 | 0.05285 | 20900 |
| 1735252020 | 0.05715 | -0.00845 | -12.88 | 0.0571 | 0.058 | 0.0571 | 51000 |
| 1735078200 | 0.0656 | -2.0E-6 | -0.00 | 0.0571 | 0.0656 | 0.0571 | 25200 |
| 1734992400 | 0.0656019 | 0.000402 | 0.62 | 0.0571 | 0.0656019 | 0.0571 | 14000 |
| 1734733200 | 0.0651999 | 0 | 0.00 | 0.06 | 0.0651999 | 0.06 | 10725 |
| 1734646800 | 0.0651999 | 0.0031999 | 5.16 | 0.06 | 0.0651999 | 0.06 | 4600 |
| 1734560940 | 0.062 | -0.003 | -4.62 | 0.0599 | 0.0656 | 0.0599 | 117600 |
| 1734474360 | 0.065 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0571 | 104460 |
| 1734388140 | 0.065 | -0.0021 | -3.13 | 0.06388 | 0.0667 | 0.062 | 100273 |
| 1734128940 | 0.0671 | -0.0013 | -1.90 | 0.065 | 0.0675 | 0.062 | 203997 |
| 1734042480 | 0.0684 | -0.0017 | -2.43 | 0.0709999 | 0.0709999 | 0.065 | 144121 |
| 1733955900 | 0.0701 | 0.0011 | 1.59 | 0.06 | 0.073 | 0.06 | 360500 |
| 1733869200 | 0.069 | 0.0006 | 0.88 | 0.063 | 0.069 | 0.06 | 1256833 |
| 1733782800 | 0.0684 | -0.0076 | -10.00 | 0.07 | 0.077 | 0.0684 | 50510 |
| 1733523600 | 0.076 | 0.003 | 4.11 | 0.0709999 | 0.076 | 0.0709999 | 94850 |
| 1733437500 | 0.073 | -0.002 | -2.67 | 0.082 | 0.082 | 0.0666 | 60000 |
| 1733350980 | 0.075 | -0.0005 | -0.66 | 0.0755 | 0.078 | 0.074 | 94500 |
| 1733264700 | 0.0755 | 0.0012 | 1.62 | 0.075 | 0.08025 | 0.074 | 344200 |
| 1733178180 | 0.0743 | -0.0039 | -4.99 | 0.0743999 | 0.07765 | 0.07185 | 174510 |
| 1732918200 | 0.0782 | -0.00275 | -3.40 | 0.075 | 0.082 | 0.07295 | 274800 |
| 1732746540 | 0.08095 | 0.00175 | 2.21 | 0.075 | 0.082 | 0.075 | 285000 |
| 1732660140 | 0.0792 | 0.0022 | 2.86 | 0.08055 | 0.082 | 0.075 | 318000 |
| 1732573560 | 0.077 | -0.0049 | -5.98 | 0.078 | 0.0819 | 0.077 | 308000 |
| 1732314000 | 0.0819 | -0.0001 | -0.12 | 0.0754 | 0.082 | 0.075 | 66925 |
| 1732227900 | 0.082 | 0 | 0.00 | 0.081 | 0.082 | 0.075 | 205285 |
| 1732141740 | 0.082 | 0.006 | 7.89 | 0.072 | 0.083 | 0.067 | 594500 |
| 1732054800 | 0.076 | -0.0009 | -1.17 | 0.0687 | 0.076 | 0.0687 | 316300 |
| 1731968640 | 0.0769 | -0.0001 | -0.13 | 0.08075 | 0.0817 | 0.07 | 192950 |
| 1731709260 | 0.077 | -0.004 | -4.94 | 0.08 | 0.0859999 | 0.0709999 | 440500 |
| 1731622800 | 0.081 | -0.0091 | -10.10 | 0.0901 | 0.0901 | 0.08 | 681709 |
| 1731536760 | 0.0901 | 0.0036001 | 4.16 | 0.079 | 0.0901 | 0.077 | 430965 |
| 1731450480 | 0.0864999 | 0.0029499 | 3.53 | 0.079 | 0.0867 | 0.079 | 377500 |
| 1731363600 | 0.08355 | 0.01055 | 14.45 | 0.0769 | 0.0866 | 0.075 | 195300 |
| 1731104400 | 0.073 | -0.0149 | -16.95 | 0.0859999 | 0.0859999 | 0.0648 | 353500 |
| 1731018540 | 0.0879 | 0.0039 | 4.64 | 0.0878 | 0.0879 | 0.0855699 | 290600 |
| 1730931600 | 0.084 | 0.0028 | 3.45 | 0.08606 | 0.0866 | 0.08 | 567780 |
| 1730845680 | 0.0812 | -0.0021 | -2.52 | 0.0791 | 0.0812 | 0.0756 | 609200 |
| 1730759160 | 0.0833 | 0.0053 | 6.79 | 0.076 | 0.0833 | 0.0709999 | 409500 |
| 1730496420 | 0.078 | 0.0036001 | 4.84 | 0.072 | 0.078 | 0.0643 | 559900 |
| 1730409780 | 0.0743999 | 0.0013999 | 1.92 | 0.072 | 0.078 | 0.0634 | 684000 |
| 1730323500 | 0.073 | 0.003 | 4.29 | 0.069 | 0.073 | 0.068 | 774000 |
| 1730237280 | 0.07 | 0.0075 | 12.00 | 0.065 | 0.0738999 | 0.061 | 691342 |
| 1730150880 | 0.0625 | 0.0015 | 2.46 | 0.062 | 0.0625 | 0.061 | 262500 |
| 1729891500 | 0.061 | 0.005 | 8.93 | 0.056 | 0.065 | 0.056 | 263550 |
| 1729805160 | 0.056 | -0.0051 | -8.35 | 0.0582 | 0.06 | 0.056 | 321980 |
| 1729718940 | 0.0611 | 0.0011 | 1.83 | 0.05658 | 0.063 | 0.05275 | 234433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
